KissMeData/323280/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	150	2	0.74	2285132800	112868	58.21	20350	20650	20000	26450	14250	20350	20246.06	3.04	3815	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6240	95.35	13.90	12	0.37	215.00	1475.00	43832	20241022	-53.23	3123	20240422	556.42	41300	-50.36	20250225	16440	24.70	20250409	45750	-55.19	20241022	3650	461.64	20240502	3.60	Y	323280	100	30 억	925195	N	N	10606	N	N
3	20250430	151151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	50	2	0.25	2118628050	104734	54.02	20350	20650	20000	26450	14250	20350	20228.65	3.04	3394	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6210	94.88	13.83	12	0.34	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3650	458.90	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
4	20250430	141152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-300	5	-1.47	1335792575	66253	34.17	20350	20650	20000	26450	14250	20350	20161.98	3.04	-3088	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6103	93.26	13.59	12	0.22	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
5	20250430	131149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-300	5	-1.47	1233198675	61138	31.53	20350	20650	20000	26450	14250	20350	20170.72	3.04	-2404	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6103	93.26	13.59	12	0.20	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
6	20250430	121153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20000	-350	5	-1.72	1137616550	56372	29.07	20350	20650	20000	26450	14250	20350	20180.51	3.04	-1602	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6088	93.02	13.56	12	0.19	215.00	1475.00	43832	20241022	-54.37	3123	20240422	540.41	41300	-51.57	20250225	16440	21.65	20250409	45750	-56.28	20241022	3650	447.95	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
7	20250430	111150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-300	5	-1.47	833900000	41227	21.26	20350	20650	20050	26450	14250	20350	20227.02	3.04	-5933	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6103	93.26	13.59	12	0.14	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
8	20250430	101153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20150	-200	5	-0.98	507390550	24983	12.89	20350	20650	20100	26450	14250	20350	20309.42	3.04	-3352	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6134	93.72	13.66	12	0.08	215.00	1475.00	43832	20241022	-54.03	3123	20240422	545.21	41300	-51.21	20250225	16440	22.57	20250409	45750	-55.96	20241022	3650	452.05	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
9	20250430	091157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	100	2	0.49	167610200	8212	4.24	20350	20650	20200	26450	14250	20350	20410.44	3.04	-2422	21116	20732	20116	19732	19116	20925	19925	30	6100	100	14240	50	1	30440730	6225	95.12	13.86	12	0.03	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3650	460.27	20240502	3.60	Y	323280	100	30 억	925195	N	N	18938	N	N
10	20250429	161140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	0	3	0.00	3895375225	193887	135.92	20200	20500	19500	26450	14250	20350	20090.96	2.83	47440	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6195	94.65	13.80	12	0.64	215.00	1475.00	43832	20241022	-53.57	3123	20240422	551.62	41300	-50.73	20250225	16440	23.78	20250409	45750	-55.52	20241022	3650	457.53	20240502	3.61	Y	323280	100	30 억	862092	N	N	18938	N	N
11	20250429	151146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20250	-100	5	-0.49	3683971925	183480	128.62	20200	20500	19500	26450	14250	20350	20078.33	2.83	47382	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6164	94.19	13.73	12	0.60	215.00	1475.00	43832	20241022	-53.80	3123	20240422	548.41	41300	-50.97	20250225	16440	23.18	20250409	45750	-55.74	20241022	3650	454.79	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
12	20250429	141148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	50	2	0.25	3251600450	162135	113.66	20200	20500	19500	26450	14250	20350	20054.90	2.83	33223	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6210	94.88	13.83	12	0.53	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3650	458.90	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
13	20250429	131145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20300	-50	5	-0.25	2780160075	138970	97.42	20200	20500	19500	26450	14250	20350	20005.47	2.83	23782	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6179	94.42	13.76	12	0.46	215.00	1475.00	43832	20241022	-53.69	3123	20240422	550.02	41300	-50.85	20250225	16440	23.48	20250409	45750	-55.63	20241022	3650	456.16	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
14	20250429	121149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-150	5	-0.74	2500856525	125130	87.72	20200	20500	19500	26450	14250	20350	19986.07	2.83	17499	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6149	93.95	13.69	12	0.41	215.00	1475.00	43832	20241022	-53.91	3123	20240422	546.81	41300	-51.09	20250225	16440	22.87	20250409	45750	-55.85	20241022	3650	453.42	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
15	20250429	111147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	100	2	0.49	2091876425	104908	73.54	20200	20500	19500	26450	14250	20350	19940.10	2.83	8721	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6225	95.12	13.86	12	0.34	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3650	460.27	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
16	20250429	101149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-300	5	-1.47	1569070500	78984	55.37	20200	20450	19500	26450	14250	20350	19865.68	2.83	-5893	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6103	93.26	13.59	12	0.26	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
17	20250429	091152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-150	5	-0.74	254200290	12646	8.87	20200	20400	19980	26450	14250	20350	20101.24	2.83	1302	21156	20752	20346	19942	19536	20550	19740	30	6100	100	14240	50	1	30440730	6149	93.95	13.69	12	0.04	215.00	1475.00	43832	20241022	-53.91	3123	20240422	546.81	41300	-51.09	20250225	16440	22.87	20250409	45750	-55.85	20241022	3650	453.42	20240502	3.61	Y	323280	100	30 억	862092	N	N	7169	N	N
18	20250428	161140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-300	5	-1.45	2876899795	142650	89.14	20600	20750	19940	26800	14500	20650	20167.54	2.82	11328	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6195	94.65	13.80	12	0.47	215.00	1475.00	43832	20241022	-53.57	3123	20240422	551.62	41300	-50.73	20250225	16440	23.78	20250409	45750	-55.52	20241022	3650	457.53	20240502	3.59	Y	323280	100	30 억	857606	N	N	7169	N	N
19	20250428	151144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20250	-400	5	-1.94	2623466595	130191	81.36	20600	20750	19940	26800	14500	20650	20150.91	2.82	2606	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6164	94.19	13.73	12	0.43	215.00	1475.00	43832	20241022	-53.80	3123	20240422	548.41	41300	-50.97	20250225	16440	23.18	20250409	45750	-55.74	20241022	3650	454.79	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
20	20250428	141145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-250	5	-1.21	2242739770	111438	69.64	20600	20750	19940	26800	14500	20650	20125.45	2.82	-7397	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6210	94.88	13.83	12	0.37	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3650	458.90	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
21	20250428	131144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-450	5	-2.18	1966807595	97858	61.15	20600	20750	19940	26800	14500	20650	20098.59	2.82	-15541	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6149	93.95	13.69	12	0.32	215.00	1475.00	43832	20241022	-53.91	3123	20240422	546.81	41300	-51.09	20250225	16440	22.87	20250409	45750	-55.85	20241022	3650	453.42	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
22	20250428	121141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-450	5	-2.18	1856585045	92399	57.74	20600	20750	19940	26800	14500	20650	20093.13	2.82	-16975	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6149	93.95	13.69	12	0.30	215.00	1475.00	43832	20241022	-53.91	3123	20240422	546.81	41300	-51.09	20250225	16440	22.87	20250409	45750	-55.85	20241022	3650	453.42	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
23	20250428	111142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-600	5	-2.91	1701041345	84656	52.90	20600	20750	19940	26800	14500	20650	20093.57	2.82	-17977	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6103	93.26	13.59	12	0.28	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
24	20250428	101140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20000	-650	5	-3.15	1462850405	72760	45.47	20600	20750	19940	26800	14500	20650	20105.15	2.82	-21102	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6088	93.02	13.56	12	0.24	215.00	1475.00	43832	20241022	-54.37	3123	20240422	540.41	41300	-51.57	20250225	16440	21.65	20250409	45750	-56.28	20241022	3650	447.95	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
25	20250428	091143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-600	5	-2.91	764914480	37970	23.73	20600	20650	19970	26800	14500	20650	20145.23	2.82	-12194	21283	20966	20633	20316	19983	21125	20475	30	6150	100	14450	50	1	30440730	6103	93.26	13.59	12	0.12	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3650	449.32	20240502	3.59	Y	323280	100	30 억	857606	N	N	12231	N	N
26	20250425	161136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20650	200	2	0.98	3293494800	160023	76.91	20300	20950	20300	26550	14350	20450	20581.68	2.61	47291	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6286	96.05	14.00	12	0.53	215.00	1475.00	43832	20241022	-52.89	3123	20240422	561.22	41300	-50.00	20250225	16440	25.61	20250409	45750	-54.86	20241022	3350	516.42	20240425	3.62	Y	323280	100	30 억	794447	N	N	12231	N	N
27	20250425	151144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	250	2	1.22	2990730400	145367	69.87	20300	20950	20300	26550	14350	20450	20573.96	2.61	48250	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6301	96.28	14.03	12	0.48	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3350	517.91	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
28	20250425	141144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	100	2	0.49	2447003350	119043	57.21	20300	20950	20300	26550	14350	20450	20555.95	2.61	32227	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6256	95.58	13.93	12	0.39	215.00	1475.00	43832	20241022	-53.12	3123	20240422	558.02	41300	-50.24	20250225	16440	25.00	20250409	45750	-55.08	20241022	3350	513.43	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
29	20250425	131144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	150	2	0.73	2180415850	106069	50.98	20300	20950	20300	26550	14350	20450	20556.94	2.61	26344	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6271	95.81	13.97	12	0.35	215.00	1475.00	43832	20241022	-53.00	3123	20240422	559.62	41300	-50.12	20250225	16440	25.30	20250409	45750	-54.97	20241022	3350	514.93	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
30	20250425	121142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20650	200	2	0.98	1935895550	94213	45.28	20300	20950	20300	26550	14350	20450	20548.45	2.61	20533	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6286	96.05	14.00	12	0.31	215.00	1475.00	43832	20241022	-52.89	3123	20240422	561.22	41300	-50.00	20250225	16440	25.61	20250409	45750	-54.86	20241022	3350	516.42	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
31	20250425	111143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	0	3	0.00	1678962850	81670	39.25	20300	20950	20300	26550	14350	20450	20558.37	2.61	19861	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6225	95.12	13.86	12	0.27	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3350	510.45	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
32	20250425	101142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	150	2	0.73	1316718150	64004	30.76	20300	20950	20300	26550	14350	20450	20573.13	2.61	17005	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6271	95.81	13.97	12	0.21	215.00	1475.00	43832	20241022	-53.00	3123	20240422	559.62	41300	-50.12	20250225	16440	25.30	20250409	45750	-54.97	20241022	3350	514.93	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
33	20250425	091147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20650	200	2	0.98	650850400	31731	15.25	20300	20950	20300	26550	14350	20450	20512.21	2.61	13496	21950	21200	20750	20000	19550	20975	19775	30	6100	100	14310	50	1	30440730	6286	96.05	14.00	12	0.10	215.00	1475.00	43832	20241022	-52.89	3123	20240422	561.22	41300	-50.00	20250225	16440	25.61	20250409	45750	-54.86	20241022	3350	516.42	20240425	3.62	Y	323280	100	30 억	794447	N	N	18031	N	N
34	20250424	161125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	-600	5	-2.85	4309383775	208065	121.11	21400	21500	20300	27350	14750	21050	20711.73	2.74	-46869	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6225	95.12	13.86	12	0.68	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3350	510.45	20240424	3.65	Y	323280	100	30 억	835132	N	N	18031	N	N
35	20250424	151140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	-600	5	-2.85	4070899575	196424	114.34	21400	21500	20300	27350	14750	21050	20725.06	2.74	-54551	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6225	95.12	13.86	12	0.65	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3350	510.45	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
36	20250424	141139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-700	5	-3.33	3857804950	185985	108.26	21400	21500	20300	27350	14750	21050	20742.56	2.74	-55904	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6195	94.65	13.80	12	0.61	215.00	1475.00	43832	20241022	-53.57	3123	20240422	551.62	41300	-50.73	20250225	16440	23.78	20250409	45750	-55.52	20241022	3350	507.46	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
37	20250424	131138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	-600	5	-2.85	3456096275	166275	96.79	21400	21500	20300	27350	14750	21050	20785.42	2.74	-50231	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6225	95.12	13.86	12	0.55	215.00	1475.00	43832	20241022	-53.34	3123	20240422	554.82	41300	-50.48	20250225	16440	24.39	20250409	45750	-55.30	20241022	3350	510.45	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
38	20250424	121136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	-550	5	-2.61	3181810075	152852	88.97	21400	21500	20300	27350	14750	21050	20816.28	2.74	-48816	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6240	95.35	13.90	12	0.50	215.00	1475.00	43832	20241022	-53.23	3123	20240422	556.42	41300	-50.36	20250225	16440	24.70	20250409	45750	-55.19	20241022	3350	511.94	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
39	20250424	111139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-650	5	-3.09	2858643050	137096	79.80	21400	21500	20300	27350	14750	21050	20851.40	2.74	-42171	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6210	94.88	13.83	12	0.45	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3350	508.96	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
40	20250424	101135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-650	5	-3.09	2195215825	104621	60.90	21400	21500	20350	27350	14750	21050	20982.55	2.74	-29251	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6210	94.88	13.83	12	0.34	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3350	508.96	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
41	20250424	091146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	50	2	0.24	349825950	16437	9.57	21400	21500	21100	27350	14750	21050	21282.83	2.74	-4141	21850	21450	21050	20650	20250	21250	20450	30	6300	100	14730	50	1	30440730	6423	98.14	14.31	12	0.05	215.00	1475.00	43832	20241022	-51.86	3123	20240422	575.63	41300	-48.91	20250225	16440	28.35	20250409	45750	-53.88	20241022	3350	529.85	20240424	3.65	Y	323280	100	30 억	835132	N	N	22490	N	N
42	20250423	161115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	350	2	1.69	3623053425	171796	80.13	21100	21450	20650	26900	14500	20700	21089.30	2.59	41070	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6408	97.91	14.27	12	0.56	215.00	1475.00	43832	20241022	-51.98	3123	20240422	574.03	41300	-49.03	20250225	16440	28.04	20250409	45750	-53.99	20241022	3305	536.91	20240423	3.60	Y	323280	100	30 억	788634	N	N	22490	N	N
43	20250423	151136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	300	2	1.45	3356443250	159128	74.22	21100	21450	20650	26900	14500	20700	21092.73	2.59	32889	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6393	97.67	14.24	12	0.52	215.00	1475.00	43832	20241022	-52.09	3123	20240422	572.43	41300	-49.15	20250225	16440	27.74	20250409	45750	-54.10	20241022	3305	535.40	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
44	20250423	141134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	350	2	1.69	2827139900	133997	62.50	21100	21450	20650	26900	14500	20700	21098.53	2.59	19797	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6408	97.91	14.27	12	0.44	215.00	1475.00	43832	20241022	-51.98	3123	20240422	574.03	41300	-49.03	20250225	16440	28.04	20250409	45750	-53.99	20241022	3305	536.91	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
45	20250423	131133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	550	2	2.66	2581133900	122367	57.07	21100	21450	20650	26900	14500	20700	21093.38	2.59	18094	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6469	98.84	14.41	12	0.40	215.00	1475.00	43832	20241022	-51.52	3123	20240422	580.44	41300	-48.55	20250225	16440	29.26	20250409	45750	-53.55	20241022	3305	542.97	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
46	20250423	121137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	700	2	3.38	2338594925	110943	51.74	21100	21450	20650	26900	14500	20700	21079.25	2.59	13892	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6514	99.53	14.51	12	0.36	215.00	1475.00	43832	20241022	-51.18	3123	20240422	585.24	41300	-48.18	20250225	16440	30.17	20250409	45750	-53.22	20241022	3305	547.50	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
47	20250423	111138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	550	2	2.66	1867763500	88788	41.41	21100	21450	20650	26900	14500	20700	21036.22	2.59	2382	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6469	98.84	14.41	12	0.29	215.00	1475.00	43832	20241022	-51.52	3123	20240422	580.44	41300	-48.55	20250225	16440	29.26	20250409	45750	-53.55	20241022	3305	542.97	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
48	20250423	101139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	250	2	1.21	973307075	46598	21.73	21100	21200	20650	26900	14500	20700	20887.31	2.59	-7986	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6377	97.44	14.20	12	0.15	215.00	1475.00	43832	20241022	-52.20	3123	20240422	570.83	41300	-49.27	20250225	16440	27.43	20250409	45750	-54.21	20241022	3305	533.89	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
49	20250423	091145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	300	2	1.45	316704900	15059	7.02	21100	21200	20900	26900	14500	20700	21030.94	2.59	-845	21366	21032	20516	20182	19666	21200	20350	30	6200	100	14490	50	1	30440730	6393	97.67	14.24	12	0.05	215.00	1475.00	43832	20241022	-52.09	3123	20240422	572.43	41300	-49.15	20250225	16440	27.74	20250409	45750	-54.10	20241022	3305	535.40	20240423	3.60	Y	323280	100	30 억	788634	N	N	22118	N	N
50	20250422	161109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-50	5	-0.24	4357910700	214405	95.14	20100	20850	20000	26950	14550	20750	20325.59	2.53	26726	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6301	96.28	14.03	12	0.70	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.60	Y	323280	100	30 억	770356	N	N	22118	N	N
51	20250422	151129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-50	5	-0.24	4084036250	201161	89.26	20100	20850	20000	26950	14550	20750	20302.32	2.53	23569	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6301	96.28	14.03	12	0.66	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
52	20250422	141129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-350	5	-1.69	3379348500	167022	74.11	20100	20650	20000	26950	14550	20750	20232.95	2.53	15625	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6210	94.88	13.83	12	0.55	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3260	525.77	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
53	20250422	131126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-550	5	-2.65	3052242350	150941	66.98	20100	20650	20000	26950	14550	20750	20221.42	2.53	15862	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6149	93.95	13.69	12	0.50	215.00	1475.00	43832	20241022	-53.91	3123	20240422	546.81	41300	-51.09	20250225	16440	22.87	20250409	45750	-55.85	20241022	3260	519.63	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
54	20250422	121130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	-200	5	-0.96	2469557275	122497	54.36	20100	20650	20000	26950	14550	20750	20160.14	2.53	17212	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6256	95.58	13.93	12	0.40	215.00	1475.00	43832	20241022	-53.12	3123	20240422	558.02	41300	-50.24	20250225	16440	25.00	20250409	45750	-55.08	20241022	3260	530.37	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
55	20250422	111128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-700	5	-3.37	1932594325	96025	42.61	20100	20300	20000	26950	14550	20750	20125.94	2.53	11276	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6103	93.26	13.59	12	0.32	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	16440	21.96	20250409	45750	-56.17	20241022	3260	515.03	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
56	20250422	101128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20125	-625	5	-3.01	1608832450	79920	35.46	20100	20300	20000	26950	14550	20750	20130.53	2.53	11514	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6126	93.60	13.64	12	0.26	215.00	1475.00	43832	20241022	-54.09	3123	20240422	544.41	41300	-51.27	20250225	16440	22.41	20250409	45750	-56.01	20241022	3260	517.33	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
57	20250422	091131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20150	-600	5	-2.89	509799125	25360	11.25	20100	20300	20000	26950	14550	20750	20102.46	2.53	2618	22650	21700	21200	20250	19750	21450	20000	30	6200	100	14520	50	1	30440730	6134	93.72	13.66	12	0.08	215.00	1475.00	43832	20241022	-54.03	3123	20240422	545.21	41300	-51.21	20250225	16440	22.57	20250409	45750	-55.96	20241022	3260	518.10	20240422	3.60	Y	323280	100	30 억	770356	N	N	31092	N	N
58	20250421	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20750	-1000	5	-4.60	4793446250	225363	102.52	21700	22150	20700	28250	15250	21750	21270.90	2.71	-45507	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6316	96.51	14.07	12	0.74	215.00	1475.00	43832	20241022	-52.66	3123	20240422	564.43	41300	-49.76	20250225	16440	26.22	20250409	45750	-54.64	20241022	3260	536.50	20240422	3.56	Y	323280	100	30 억	825012	N	N	31092	N	N
59	20250421	151125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-1050	5	-4.83	4592582950	215677	98.11	21700	22150	20700	28250	15250	21750	21293.80	2.71	-41618	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6301	96.28	14.03	12	0.71	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
60	20250421	141124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	-950	5	-4.37	3961229075	185288	84.29	21700	22150	20700	28250	15250	21750	21378.77	2.71	-31702	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6332	96.74	14.10	12	0.61	215.00	1475.00	43832	20241022	-52.55	3123	20240422	566.03	41300	-49.64	20250225	16440	26.52	20250409	45750	-54.54	20241022	3260	538.04	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
61	20250421	131122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	-700	5	-3.22	3348056575	155917	70.93	21700	22150	20900	28250	15250	21750	21473.33	2.71	-26200	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6408	97.91	14.27	12	0.51	215.00	1475.00	43832	20241022	-51.98	3123	20240422	574.03	41300	-49.03	20250225	16440	28.04	20250409	45750	-53.99	20241022	3260	545.71	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
62	20250421	121123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-450	5	-2.07	2625101550	121553	55.30	21700	22150	21200	28250	15250	21750	21596.35	2.71	-24019	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6484	99.07	14.44	12	0.40	215.00	1475.00	43832	20241022	-51.41	3123	20240422	582.04	41300	-48.43	20250225	16440	29.56	20250409	45750	-53.44	20241022	3260	553.37	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
63	20250421	111121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-250	5	-1.15	1938217650	89407	40.67	21700	22150	21250	28250	15250	21750	21678.59	2.71	-11619	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6545	100.00	14.58	12	0.29	215.00	1475.00	43832	20241022	-50.95	3123	20240422	588.44	41300	-47.94	20250225	16440	30.78	20250409	45750	-53.01	20241022	3260	559.51	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
64	20250421	101116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	0	3	0.00	1469689900	67693	30.79	21700	22150	21250	28250	15250	21750	21711.11	2.71	-11994	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6621	101.16	14.75	12	0.22	215.00	1475.00	43832	20241022	-50.38	3123	20240422	596.45	41300	-47.34	20250225	16440	32.30	20250409	45750	-52.46	20241022	3260	567.18	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
65	20250421	091155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-250	5	-1.15	429724650	19970	9.08	21700	21800	21250	28250	15250	21750	21518.51	2.71	-10315	22983	22366	21183	20566	19383	22675	20875	30	6500	100	15220	50	1	30440730	6545	100.00	14.58	12	0.07	215.00	1475.00	43832	20241022	-50.95	3123	20240422	588.44	41300	-47.94	20250225	16440	30.78	20250409	45750	-53.01	20241022	3260	559.51	20240422	3.56	Y	323280	100	30 억	825012	N	N	11737	N	N
66	20250418	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	1150	2	5.58	4589059750	219823	118.05	20700	21800	20000	26750	14450	20600	20875.76	2.65	-2350	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6621	101.16	14.75	12	0.72	215.00	1475.00	43832	20241022	-50.38	3123	20240422	596.45	41300	-47.34	20250225	16440	32.30	20250409	45750	-52.46	20241022	3260	567.18	20240422	3.47	Y	323280	100	30 억	805613	N	N	11737	N	N
67	20250418	151120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	950	2	4.61	4036866600	194384	104.39	20700	21800	20000	26750	14450	20600	20767.48	2.65	47	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6560	100.23	14.61	12	0.64	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	16440	31.08	20250409	45750	-52.90	20241022	3260	561.04	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
68	20250418	141125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	0	3	0.00	2194620850	107591	57.78	20700	20800	20000	26750	14450	20600	20397.81	2.65	7604	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6271	95.81	13.97	12	0.35	215.00	1475.00	43832	20241022	-53.00	3123	20240422	559.62	41300	-50.12	20250225	16440	25.30	20250409	45750	-54.97	20241022	3260	531.90	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
69	20250418	131121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	-100	5	-0.49	1944751225	95402	51.23	20700	20800	20000	26750	14450	20600	20384.81	2.65	1129	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6240	95.35	13.90	12	0.31	215.00	1475.00	43832	20241022	-53.23	3123	20240422	556.42	41300	-50.36	20250225	16440	24.70	20250409	45750	-55.19	20241022	3260	528.83	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
70	20250418	121118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	-100	5	-0.49	1743322375	85529	45.93	20700	20800	20000	26750	14450	20600	20382.82	2.65	-4689	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6240	95.35	13.90	12	0.28	215.00	1475.00	43832	20241022	-53.23	3123	20240422	556.42	41300	-50.36	20250225	16440	24.70	20250409	45750	-55.19	20241022	3260	528.83	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
71	20250418	111122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-200	5	-0.97	1564419900	76750	41.22	20700	20800	20000	26750	14450	20600	20383.32	2.65	-5853	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6210	94.88	13.83	12	0.25	215.00	1475.00	43832	20241022	-53.46	3123	20240422	553.22	41300	-50.61	20250225	16440	24.09	20250409	45750	-55.41	20241022	3260	525.77	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
72	20250418	101124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20250	-350	5	-1.70	1307932800	64171	34.46	20700	20800	20000	26750	14450	20600	20381.99	2.65	-9216	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6164	94.19	13.73	12	0.21	215.00	1475.00	43832	20241022	-53.80	3123	20240422	548.41	41300	-50.97	20250225	16440	23.18	20250409	45750	-55.74	20241022	3260	521.17	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
73	20250418	091130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	-50	5	-0.24	316920750	15444	8.29	20700	20750	20400	26750	14450	20600	20520.64	2.65	-5039	21366	20982	20666	20282	19966	20825	20125	30	6150	100	14420	50	1	30440730	6256	95.58	13.93	12	0.05	215.00	1475.00	43832	20241022	-53.12	3123	20240422	558.02	41300	-50.24	20250225	16440	25.00	20250409	45750	-55.08	20241022	3260	530.37	20240422	3.47	Y	323280	100	30 억	805613	N	N	40402	N	N
74	20250417	161112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	-300	5	-1.44	3851027825	186215	77.77	20700	21050	20350	27150	14650	20900	20680.55	2.59	-4254	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6271	95.81	13.97	12	0.61	215.00	1475.00	43832	20241022	-53.00	3123	20240422	559.62	41300	-50.12	20250225	16440	25.30	20250409	45750	-54.97	20241022	3260	531.90	20240422	3.38	Y	323280	100	30 억	789535	N	N	40402	N	N
75	20250417	151124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	-300	5	-1.44	3728739825	180276	75.29	20700	21050	20350	27150	14650	20900	20683.51	2.59	-3547	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6271	95.81	13.97	12	0.59	215.00	1475.00	43832	20241022	-53.00	3123	20240422	559.62	41300	-50.12	20250225	16440	25.30	20250409	45750	-54.97	20241022	3260	531.90	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
76	20250417	141125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	-350	5	-1.67	3173582875	153300	64.03	20700	21050	20350	27150	14650	20900	20701.78	2.59	1445	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6256	95.58	13.93	12	0.50	215.00	1475.00	43832	20241022	-53.12	3123	20240422	558.02	41300	-50.24	20250225	16440	25.00	20250409	45750	-55.08	20241022	3260	530.37	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
77	20250417	131123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-200	5	-0.96	2484162575	119736	50.01	20700	21050	20500	27150	14650	20900	20747.00	2.59	6606	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6301	96.28	14.03	12	0.39	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
78	20250417	121123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-200	5	-0.96	2225480775	107287	44.81	20700	21050	20500	27150	14650	20900	20743.25	2.59	11031	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6301	96.28	14.03	12	0.35	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
79	20250417	111121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-200	5	-0.96	1986346350	95743	39.99	20700	21050	20500	27150	14650	20900	20746.65	2.59	11176	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6301	96.28	14.03	12	0.31	215.00	1475.00	43832	20241022	-52.77	3123	20240422	562.82	41300	-49.88	20250225	16440	25.91	20250409	45750	-54.75	20241022	3260	534.97	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
80	20250417	101122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	50	2	0.24	1574148450	75835	31.67	20700	21050	20500	27150	14650	20900	20757.55	2.59	13000	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6377	97.44	14.20	12	0.25	215.00	1475.00	43832	20241022	-52.20	3123	20240422	570.83	41300	-49.27	20250225	16440	27.43	20250409	45750	-54.21	20241022	3260	542.64	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
81	20250417	091127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20650	-250	5	-1.20	415734900	19985	8.35	20700	21000	20500	27150	14650	20900	20802.35	2.59	8199	21966	21432	21166	20632	20366	21300	20500	30	6250	100	14630	50	1	30440730	6286	96.05	14.00	12	0.07	215.00	1475.00	43832	20241022	-52.89	3123	20240422	561.22	41300	-50.00	20250225	16440	25.61	20250409	45750	-54.86	20241022	3260	533.44	20240422	3.38	Y	323280	100	30 억	789535	N	N	64891	N	N
82	20250416	161108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20900	-350	5	-1.65	5109407425	239437	101.22	21600	21700	20900	27600	14900	21250	21339.71	2.65	-20173	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6362	97.21	14.17	12	0.79	215.00	1475.00	43832	20241022	-52.32	3123	20240422	569.23	41300	-49.39	20250225	16440	27.13	20250409	45750	-54.32	20241022	3260	541.10	20240422	3.33	Y	323280	100	30 억	805314	N	N	64891	N	N
83	20250416	151122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	-250	5	-1.18	4953689075	231997	98.07	21600	21700	20950	27600	14900	21250	21352.38	2.65	-19899	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6393	97.67	14.24	12	0.76	215.00	1475.00	43832	20241022	-52.09	3123	20240422	572.43	41300	-49.15	20250225	16440	27.74	20250409	45750	-54.10	20241022	3260	544.17	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
84	20250416	141121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-50	5	-0.24	4284625600	200303	84.67	21600	21700	21000	27600	14900	21250	21390.72	2.65	-16441	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6453	98.60	14.37	12	0.66	215.00	1475.00	43832	20241022	-51.63	3123	20240422	578.83	41300	-48.67	20250225	16440	28.95	20250409	45750	-53.66	20241022	3260	550.31	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
85	20250416	131118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-50	5	-0.24	3585173325	167341	70.74	21600	21700	21100	27600	14900	21250	21424.36	2.65	-15914	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6453	98.60	14.37	12	0.55	215.00	1475.00	43832	20241022	-51.63	3123	20240422	578.83	41300	-48.67	20250225	16440	28.95	20250409	45750	-53.66	20241022	3260	550.31	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
86	20250416	121120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	200	2	0.94	3009050525	140303	59.31	21600	21700	21100	27600	14900	21250	21446.80	2.65	-11027	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6530	99.77	14.54	12	0.46	215.00	1475.00	43832	20241022	-51.06	3123	20240422	586.84	41300	-48.06	20250225	16440	30.47	20250409	45750	-53.11	20241022	3260	557.98	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
87	20250416	111120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	200	2	0.94	1989521450	92431	39.07	21600	21700	21250	27600	14900	21250	21524.40	2.65	-3550	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6530	99.77	14.54	12	0.30	215.00	1475.00	43832	20241022	-51.06	3123	20240422	586.84	41300	-48.06	20250225	16440	30.47	20250409	45750	-53.11	20241022	3260	557.98	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
88	20250416	101119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	450	2	2.12	1277486225	59358	25.09	21600	21700	21250	27600	14900	21250	21521.72	2.65	-3003	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6606	100.93	14.71	12	0.19	215.00	1475.00	43832	20241022	-50.49	3123	20240422	594.84	41300	-47.46	20250225	16440	32.00	20250409	45750	-52.57	20241022	3260	565.64	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
89	20250416	091127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	300	2	1.41	428774550	19929	8.42	21600	21650	21250	27600	14900	21250	21515.11	2.65	-5179	22116	21682	21166	20732	20216	21425	20475	30	6350	100	14870	50	1	30440730	6560	100.23	14.61	12	0.07	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	16440	31.08	20250409	45750	-52.90	20241022	3260	561.04	20240422	3.33	Y	323280	100	30 억	805314	N	N	59684	N	N
90	20250415	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-150	5	-0.70	4995907700	236556	58.40	21450	21600	20650	27800	15000	21400	21119.15	2.86	-62777	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6469	98.84	14.41	12	0.78	215.00	1475.00	43832	20241022	-51.52	3123	20240422	580.44	41300	-48.55	20250225	16440	29.26	20250409	45750	-53.55	20241022	3260	551.84	20240422	3.25	Y	323280	100	30 억	870704	N	N	59684	N	N
91	20250415	151118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-150	5	-0.70	4866967050	230483	56.90	21450	21600	20650	27800	15000	21400	21116.18	2.86	-60299	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6469	98.84	14.41	12	0.76	215.00	1475.00	43832	20241022	-51.52	3123	20240422	580.44	41300	-48.55	20250225	16440	29.26	20250409	45750	-53.55	20241022	3260	551.84	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
92	20250415	141117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	0	3	0.00	4277380850	202764	50.06	21450	21600	20650	27800	15000	21400	21095.12	2.86	-56209	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6514	99.53	14.51	12	0.67	215.00	1475.00	43832	20241022	-51.18	3123	20240422	585.24	41300	-48.18	20250225	16440	30.17	20250409	45750	-53.22	20241022	3260	556.44	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
93	20250415	131118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	-50	5	-0.23	3856768400	183059	45.19	21450	21600	20650	27800	15000	21400	21068.15	2.86	-46503	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6499	99.30	14.47	12	0.60	215.00	1475.00	43832	20241022	-51.29	3123	20240422	583.64	41300	-48.31	20250225	16440	29.87	20250409	45750	-53.33	20241022	3260	554.91	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
94	20250415	121114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	100	2	0.47	3506660400	166675	41.15	21450	21600	20650	27800	15000	21400	21038.56	2.86	-52011	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6545	100.00	14.58	12	0.55	215.00	1475.00	43832	20241022	-50.95	3123	20240422	588.44	41300	-47.94	20250225	16440	30.78	20250409	45750	-53.01	20241022	3260	559.51	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
95	20250415	111117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-200	5	-0.93	2819168950	134507	33.21	21450	21600	20650	27800	15000	21400	20958.74	2.86	-42416	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6453	98.60	14.37	12	0.44	215.00	1475.00	43832	20241022	-51.63	3123	20240422	578.83	41300	-48.67	20250225	16440	28.95	20250409	45750	-53.66	20241022	3260	550.31	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
96	20250415	101117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20850	-550	5	-2.57	2130356950	101833	25.14	21450	21600	20650	27800	15000	21400	20919.34	2.86	-39870	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6347	96.98	14.14	12	0.33	215.00	1475.00	43832	20241022	-52.43	3123	20240422	567.63	41300	-49.52	20250225	16440	26.82	20250409	45750	-54.43	20241022	3260	539.57	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
97	20250415	091120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	-450	5	-2.10	645734100	30626	7.56	21450	21500	20800	27800	15000	21400	21082.84	2.86	-5484	23533	22466	21433	20366	19333	21950	19850	30	6400	100	14980	50	1	30440730	6377	97.44	14.20	12	0.10	215.00	1475.00	43832	20241022	-52.20	3123	20240422	570.83	41300	-49.27	20250225	16440	27.43	20250409	45750	-54.21	20241022	3260	542.64	20240422	3.25	Y	323280	100	30 억	870704	N	N	67158	N	N
98	20250414	161103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	350	2	1.66	8749054850	405057	77.74	22150	22500	20400	27350	14750	21050	21599.58	3.06	-65557	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6514	99.53	14.51	12	1.33	215.00	1475.00	43832	20241022	-51.18	3123	20240422	585.24	41300	-48.18	20250225	16440	30.17	20250409	45750	-53.22	20241022	3260	556.44	20240422	3.22	Y	323280	100	30 억	932803	N	N	67158	N	N
99	20250414	151113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	250	2	1.19	8438916400	390538	74.95	22150	22500	20400	27350	14750	21050	21608.44	3.06	-62465	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6484	99.07	14.44	12	1.28	215.00	1475.00	43832	20241022	-51.41	3123	20240422	582.04	41300	-48.43	20250225	16440	29.56	20250409	45750	-53.44	20241022	3260	553.37	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
100	20250414	141112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	500	2	2.38	7467558250	345153	66.24	22150	22500	20400	27350	14750	21050	21635.50	3.06	-57740	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6560	100.23	14.61	12	1.13	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	16440	31.08	20250409	45750	-52.90	20241022	3260	561.04	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
101	20250414	131110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	550	2	2.61	6646517950	307398	59.00	22150	22500	20400	27350	14750	21050	21621.86	3.06	-54947	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6575	100.47	14.64	12	1.01	215.00	1475.00	43832	20241022	-50.72	3123	20240422	591.64	41300	-47.70	20250225	16440	31.39	20250409	45750	-52.79	20241022	3260	562.58	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
102	20250414	121113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	300	2	1.43	5961803175	275693	52.91	22150	22500	20400	27350	14750	21050	21624.79	3.06	-54615	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6499	99.30	14.47	12	0.91	215.00	1475.00	43832	20241022	-51.29	3123	20240422	583.64	41300	-48.31	20250225	16440	29.87	20250409	45750	-53.33	20241022	3260	554.91	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
103	20250414	111106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	250	2	1.19	5336985600	246457	47.30	22150	22500	20400	27350	14750	21050	21654.83	3.06	-49134	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6484	99.07	14.44	12	0.81	215.00	1475.00	43832	20241022	-51.41	3123	20240422	582.04	41300	-48.43	20250225	16440	29.56	20250409	45750	-53.44	20241022	3260	553.37	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
104	20250414	101109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	500	2	2.38	3375399675	153290	29.42	22150	22500	21500	27350	14750	21050	22019.70	3.06	-46979	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6560	100.23	14.61	12	0.50	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	16440	31.08	20250409	45750	-52.90	20241022	3260	561.04	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
105	20250414	091110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	1050	2	4.99	1276225250	57925	11.12	22150	22250	21700	27350	14750	21050	22032.37	3.06	-23763	23283	22166	20333	19216	17383	22725	19775	30	6300	100	14730	50	1	30440730	6727	102.79	14.98	12	0.19	215.00	1475.00	43832	20241022	-49.58	3123	20240422	607.65	41300	-46.49	20250225	16440	34.43	20250409	45750	-51.69	20241022	3260	577.91	20240422	3.22	Y	323280	100	30 억	932803	N	N	71532	N	N
106	20250411	161058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	1700	2	8.79	10693079940	521048	110.13	18880	21450	18500	25150	13550	19350	20522.20	3.04	3999	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6408	97.91	14.27	12	1.71	215.00	1475.00	43832	20241022	-51.98	3123	20240422	574.03	41300	-49.03	20250225	16440	28.04	20250409	45750	-53.99	20241022	3260	545.71	20240422	3.26	Y	323280	100	30 억	926784	N	N	71532	N	N
107	20250411	151108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	1750	2	9.04	10276018015	501245	105.94	18880	21450	18500	25150	13550	19350	20500.99	3.04	1288	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6423	98.14	14.31	12	1.65	215.00	1475.00	43832	20241022	-51.86	3123	20240422	575.63	41300	-48.91	20250225	16440	28.35	20250409	45750	-53.88	20241022	3260	547.24	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
108	20250411	141106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	1800	2	9.30	9361787190	457850	96.77	18880	21450	18500	25150	13550	19350	20447.28	3.04	6973	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6438	98.37	14.34	12	1.50	215.00	1475.00	43832	20241022	-51.75	3123	20240422	577.23	41300	-48.79	20250225	16440	28.65	20250409	45750	-53.77	20241022	3260	548.77	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
109	20250411	131108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	1800	2	9.30	8787791640	430572	91.01	18880	21450	18500	25150	13550	19350	20409.58	3.04	7922	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6438	98.37	14.34	12	1.41	215.00	1475.00	43832	20241022	-51.75	3123	20240422	577.23	41300	-48.79	20250225	16440	28.65	20250409	45750	-53.77	20241022	3260	548.77	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
110	20250411	121109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	1650	2	8.53	8306060990	407704	86.17	18880	21450	18500	25150	13550	19350	20372.77	3.04	6298	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6393	97.67	14.24	12	1.34	215.00	1475.00	43832	20241022	-52.09	3123	20240422	572.43	41300	-49.15	20250225	16440	27.74	20250409	45750	-54.10	20241022	3260	544.17	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
111	20250411	111108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	1750	2	9.04	7556659840	372092	78.65	18880	21450	18500	25150	13550	19350	20308.58	3.04	-3357	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6423	98.14	14.31	12	1.22	215.00	1475.00	43832	20241022	-51.86	3123	20240422	575.63	41300	-48.91	20250225	16440	28.35	20250409	45750	-53.88	20241022	3260	547.24	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
112	20250411	101112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	1800	2	9.30	5779395415	288018	60.88	18880	21350	18500	25150	13550	19350	20066.09	3.04	-9490	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	50	1	30440730	6438	98.37	14.34	12	0.95	215.00	1475.00	43832	20241022	-51.75	3123	20240422	577.23	41300	-48.79	20250225	16440	28.65	20250409	45750	-53.77	20241022	3260	548.77	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
113	20250411	091115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19060	-290	5	-1.50	883521420	46940	9.92	18880	19130	18500	25150	13550	19350	18822.36	3.04	-1905	21396	20372	19576	18552	17756	19975	18155	30	5800	100	13540	10	1	30440730	5802	88.65	12.92	12	0.15	215.00	1475.00	43832	20241022	-56.52	3123	20240422	510.31	41300	-53.85	20250225	16440	15.94	20250409	45750	-58.34	20241022	3260	484.66	20240422	3.26	Y	323280	100	30 억	926784	N	N	50877	N	N
114	20250410	161102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19350	800	2	4.31	9185028875	473120	41.03	20400	20600	18780	24100	12990	18550	19413.76	3.21	-66100	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5890	90.00	13.12	12	1.55	215.00	1475.00	43832	20241022	-55.85	3123	20240422	519.60	41300	-53.15	20250225	16440	17.70	20250409	45750	-57.70	20241022	3260	493.56	20240422	3.79	Y	323280	100	30 억	977086	N	N	50876	N	N
115	20250410	151108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19390	840	2	4.53	8843118235	455431	39.50	20400	20600	18780	24100	12990	18550	19417.03	3.21	-66238	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5902	90.19	13.15	12	1.50	215.00	1475.00	43832	20241022	-55.76	3123	20240422	520.88	41300	-53.05	20250225	16440	17.94	20250409	45750	-57.62	20241022	3260	494.79	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
116	20250410	141104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18940	390	2	2.10	7901048015	406391	35.25	20400	20600	18780	24100	12990	18550	19441.99	3.21	-87155	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5765	88.09	12.84	12	1.34	215.00	1475.00	43832	20241022	-56.79	3123	20240422	506.47	41300	-54.14	20250225	16440	15.21	20250409	45750	-58.60	20241022	3260	480.98	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
117	20250410	131103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18910	360	2	1.94	7466927395	383438	33.26	20400	20600	18780	24100	12990	18550	19473.62	3.21	-87123	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5756	87.95	12.82	12	1.26	215.00	1475.00	43832	20241022	-56.86	3123	20240422	505.51	41300	-54.21	20250225	16440	15.02	20250409	45750	-58.67	20241022	3260	480.06	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
118	20250410	121103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19050	500	2	2.70	6818226345	349186	30.28	20400	20600	18780	24100	12990	18550	19526.06	3.21	-73073	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5799	88.60	12.92	12	1.15	215.00	1475.00	43832	20241022	-56.54	3123	20240422	509.99	41300	-53.87	20250225	16440	15.88	20250409	45750	-58.36	20241022	3260	484.36	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
119	20250410	111102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19270	720	2	3.88	6166496745	315148	27.33	20400	20600	18780	24100	12990	18550	19566.99	3.21	-75253	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5866	89.63	13.06	12	1.04	215.00	1475.00	43832	20241022	-56.04	3123	20240422	517.03	41300	-53.34	20250225	16440	17.21	20250409	45750	-57.88	20241022	3260	491.10	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
120	20250410	101104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19010	460	2	2.48	4770573315	241692	20.96	20400	20600	18940	24100	12990	18550	19738.23	3.21	-70691	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	5787	88.42	12.89	12	0.79	215.00	1475.00	43832	20241022	-56.63	3123	20240422	508.71	41300	-53.97	20250225	16440	15.63	20250409	45750	-58.45	20241022	3260	483.13	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
121	20250410	091106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19800	1250	2	6.74	1981768945	98097	8.51	20400	20600	19790	24100	12990	18550	20202.14	3.21	-30019	21303	19926	18183	16806	15063	20615	17495	30	5550	100	12980	10	1	30440730	6027	92.09	13.42	12	0.32	215.00	1475.00	43832	20241022	-54.83	3123	20240422	534.01	41300	-52.06	20250225	16440	20.44	20250409	45750	-56.72	20241022	3260	507.36	20240422	3.79	Y	323280	100	30 억	977086	N	N	6	N	N
122	20250409	161056	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18550	1290	2	7.47	21324824290	1153012	133.40	16450	19560	16440	22400	12090	17260	18494.89	3.03	22866	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5647	86.28	12.58	12	3.79	215.00	1475.00	43832	20241022	-57.68	3123	20240422	493.98	41300	-55.08	20250225	16440	12.83	20250409	45750	-59.45	20241022	3260	469.02	20240422	3.92	N	323280	100	30 억	921903	N	N	6	N	N
123	20250409	150905	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18300	1040	2	6.03	20810806255	1125067	130.17	16450	19560	16440	22400	12090	17260	18497.40	3.03	13640	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5571	85.12	12.41	12	3.70	215.00	1475.00	43832	20241022	-58.25	3123	20240422	485.98	41300	-55.69	20250225	16440	11.31	20250409	45750	-60.00	20241022	3260	461.35	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
124	20250409	141054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18900	1640	2	9.50	18253044135	989448	114.48	16450	19560	16440	22400	12090	17260	18447.71	3.03	-821	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5753	87.91	12.81	12	3.25	215.00	1475.00	43832	20241022	-56.88	3123	20240422	505.19	41300	-54.24	20250225	16440	14.96	20250409	45750	-58.69	20241022	3260	479.75	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
125	20250409	131049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18130	870	2	5.04	11082704005	612324	70.85	16450	18830	16440	22400	12090	17260	18099.41	3.03	81701	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5519	84.33	12.29	12	2.01	215.00	1475.00	43832	20241022	-58.64	3123	20240422	480.53	41300	-56.10	20250225	16440	10.28	20250409	45750	-60.37	20241022	3260	456.13	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
126	20250409	121052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18420	1160	2	6.72	10418968125	575999	66.64	16450	18830	16440	22400	12090	17260	18088.52	3.03	82682	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5607	85.67	12.49	12	1.89	215.00	1475.00	43832	20241022	-57.98	3123	20240422	489.82	41300	-55.40	20250225	16440	12.04	20250409	45750	-59.74	20241022	3260	465.03	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
127	20250409	111048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18610	1350	2	7.82	9821007085	543779	62.92	16450	18830	16440	22400	12090	17260	18060.66	3.03	76357	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5665	86.56	12.62	12	1.79	215.00	1475.00	43832	20241022	-57.54	3123	20240422	495.90	41300	-54.94	20250225	16440	13.20	20250409	45750	-59.32	20241022	3260	470.86	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
128	20250409	101055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18000	740	2	4.29	8296337225	461408	53.39	16450	18770	16440	22400	12090	17260	17980.48	3.03	63852	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5479	83.72	12.20	12	1.52	215.00	1475.00	43832	20241022	-58.93	3123	20240422	476.37	41300	-56.42	20250225	16440	9.49	20250409	45750	-60.66	20241022	3260	452.15	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
129	20250409	091059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17810	550	2	3.19	2673558065	156070	18.06	16450	17890	16440	22400	12090	17260	17130.50	3.03	42149	21053	19156	18103	16206	15153	18630	15680	30	5140	100	12080	10	1	30440730	5421	82.84	12.07	12	0.51	215.00	1475.00	43832	20241022	-59.37	3123	20240422	470.28	41300	-56.88	20250225	16440	8.33	20250409	45750	-61.07	20241022	3260	446.32	20240422	3.92	N	323280	100	30 억	921903	N	N	0	N	N
130	20250408	161040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17260	-1840	5	-9.63	15538958275	864301	153.51	19510	20000	17050	24800	13370	19100	17979.19	2.40	191756	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5254	80.28	11.70	12	2.84	215.00	1475.00	43832	20241022	-60.62	3123	20240422	452.67	41300	-58.21	20250225	17050	1.23	20250408	45750	-62.27	20241022	3260	429.45	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
131	20250408	151049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17160	-1940	5	-10.16	14558380065	807244	143.37	19510	20000	17050	24800	13370	19100	18034.66	2.40	181669	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5224	79.81	11.63	12	2.65	215.00	1475.00	43832	20241022	-60.85	3123	20240422	449.47	41300	-58.45	20250225	17050	0.65	20250408	45750	-62.49	20241022	3260	426.38	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
132	20250408	141046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17370	-1730	5	-9.06	10712537500	583789	103.69	19510	20000	17320	24800	13370	19100	18350.01	2.40	90942	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5288	80.79	11.78	12	1.92	215.00	1475.00	43832	20241022	-60.37	3123	20240422	456.20	41300	-57.94	20250225	17320	0.29	20250408	45750	-62.03	20241022	3260	432.82	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
133	20250408	131042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18110	-990	5	-5.18	6914469660	368613	65.47	19510	20000	17560	24800	13370	19100	18758.07	2.40	39682	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5513	84.23	12.28	12	1.21	215.00	1475.00	43832	20241022	-58.68	3123	20240422	479.89	41300	-56.15	20250225	17560	3.13	20250408	45750	-60.42	20241022	3260	455.52	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
134	20250408	121048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18390	-710	5	-3.72	5718776830	303198	53.85	19510	20000	17560	24800	13370	19100	18861.52	2.40	25559	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5598	85.53	12.47	12	1.00	215.00	1475.00	43832	20241022	-58.04	3123	20240422	488.86	41300	-55.47	20250225	17560	4.73	20250408	45750	-59.80	20241022	3260	464.11	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
135	20250408	111045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18900	-200	5	-1.05	5057172995	267875	47.58	19510	20000	17560	24800	13370	19100	18878.85	2.40	33020	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5753	87.91	12.81	12	0.88	215.00	1475.00	43832	20241022	-56.88	3123	20240422	505.19	41300	-54.24	20250225	17560	7.63	20250408	45750	-58.69	20241022	3260	479.75	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
136	20250408	101046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18880	-220	5	-1.15	4528851395	239841	42.60	19510	20000	17560	24800	13370	19100	18882.72	2.40	27126	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5747	87.81	12.80	12	0.79	215.00	1475.00	43832	20241022	-56.93	3123	20240422	504.55	41300	-54.29	20250225	17560	7.52	20250408	45750	-58.73	20241022	3260	479.14	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
137	20250408	091049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19450	350	2	1.83	891809155	45530	8.09	19510	20000	19400	24800	13370	19100	19587.34	2.40	5772	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5921	90.47	13.19	12	0.15	215.00	1475.00	43832	20241022	-55.63	3123	20240422	522.80	41300	-52.91	20250225	18700	4.01	20250407	45750	-57.49	20241022	3260	496.63	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
138	20250407	161035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19100	-4150	5	-17.85	11432260710	563038	176.91	22250	22300	18700	30200	16300	23250	20305.28	2.31	21006	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	5814	88.84	12.95	12	1.85	215.00	1475.00	43832	20241022	-56.42	3123	20240422	511.59	41300	-53.75	20250225	18700	2.14	20250407	45750	-58.25	20241022	3260	485.89	20240422	3.98	Y	323280	100	30 억	702838	N	N	33137	N	N
139	20250407	151041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19360	-3890	5	-16.73	10221788090	499793	157.04	22250	22300	18700	30200	16300	23250	20452.04	2.31	5903	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	5893	90.05	13.13	12	1.64	215.00	1475.00	43832	20241022	-55.83	3123	20240422	519.92	41300	-53.12	20250225	18700	3.53	20250407	45750	-57.68	20241022	3260	493.87	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
140	20250407	141039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19780	-3470	5	-14.92	7394582225	354279	111.32	22250	22300	19740	30200	16300	23250	20872.20	2.31	-34514	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	6021	92.00	13.41	12	1.16	215.00	1475.00	43832	20241022	-54.87	3123	20240422	533.37	41300	-52.11	20250225	19740	0.20	20250407	45750	-56.77	20241022	3260	506.75	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
141	20250407	131037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-3200	5	-13.76	5330889425	250976	78.86	22250	22300	20050	30200	16300	23250	21240.63	2.31	-45811	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6103	93.26	13.59	12	0.82	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	20050	0.00	20250407	45750	-56.17	20241022	3260	515.03	20240422	3.98	Y	323280	100	30 억	702838	Y	N	50794	N	N
142	20250407	121033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-1950	5	-8.39	4030425525	188328	59.17	22250	22300	20800	30200	16300	23250	21401.10	2.31	-44801	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6484	99.07	14.44	12	0.62	215.00	1475.00	43832	20241022	-51.41	3123	20240422	582.04	41300	-48.43	20250225	20800	2.40	20250407	45750	-53.44	20241022	3260	553.37	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
143	20250407	111037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	-1700	5	-7.31	3792773625	177257	55.69	22250	22300	20800	30200	16300	23250	21397.03	2.31	-42812	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6560	100.23	14.61	12	0.58	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	20800	3.61	20250407	45750	-52.90	20241022	3260	561.04	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
144	20250407	101038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-2150	5	-9.25	3214799800	150192	47.19	22250	22300	20800	30200	16300	23250	21404.60	2.31	-37928	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6423	98.14	14.31	12	0.49	215.00	1475.00	43832	20241022	-51.86	3123	20240422	575.63	41300	-48.91	20250225	20800	1.44	20250407	45750	-53.88	20241022	3260	547.24	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
145	20250407	091039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-1600	5	-6.88	827782825	37833	11.89	22250	22300	21500	30200	16300	23250	21879.92	2.31	-9731	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6590	100.70	14.68	12	0.12	215.00	1475.00	43832	20241022	-50.61	3123	20240422	593.24	41300	-47.58	20250225	21200	2.12	20250403	45750	-52.68	20241022	3260	564.11	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
146	20250404	161034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	200	2	0.87	7267697725	318265	87.41	22100	23650	22100	29950	16150	23050	22834.95	2.45	-43705	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7077	108.14	15.76	12	1.05	215.00	1475.00	43832	20241022	-46.96	3123	20240422	644.48	41300	-43.70	20250225	21200	9.67	20250403	45750	-49.18	20241022	3260	613.19	20240422	4.01	Y	323280	100	30 억	746427	N	N	50794	N	N
147	20250404	151044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	250	2	1.08	7007196125	307084	84.33	22100	23650	22100	29950	16150	23050	22818.50	2.45	-44286	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7093	108.37	15.80	12	1.01	215.00	1475.00	43832	20241022	-46.84	3123	20240422	646.08	41300	-43.58	20250225	21200	9.91	20250403	45750	-49.07	20241022	3260	614.72	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
148	20250404	141047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-550	5	-2.39	5745871325	252237	69.27	22100	23650	22100	29950	16150	23050	22779.65	2.45	-43665	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6849	104.65	15.25	12	0.83	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	21200	6.13	20250403	45750	-50.82	20241022	3260	590.18	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
149	20250404	131044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-100	5	-0.43	5258392975	230685	63.35	22100	23650	22100	29950	16150	23050	22794.69	2.45	-39151	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6986	106.74	15.56	12	0.76	215.00	1475.00	43832	20241022	-47.64	3123	20240422	634.87	41300	-44.43	20250225	21200	8.25	20250403	45750	-49.84	20241022	3260	603.99	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
150	20250404	121037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-550	5	-2.39	4625004425	202561	55.63	22100	23650	22100	29950	16150	23050	22832.65	2.45	-35037	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6849	104.65	15.25	12	0.67	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	21200	6.13	20250403	45750	-50.82	20241022	3260	590.18	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
151	20250404	111042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	0	3	0.00	3337348550	147074	40.39	22100	23450	22100	29950	16150	23050	22691.63	2.45	-37986	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7017	107.21	15.63	12	0.48	215.00	1475.00	43832	20241022	-47.41	3123	20240422	638.07	41300	-44.19	20250225	21200	8.73	20250403	45750	-49.62	20241022	3260	607.06	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
152	20250404	101042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-150	5	-0.65	2344322650	103414	28.40	22100	23450	22100	29950	16150	23050	22669.30	2.45	-18564	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6971	106.51	15.53	12	0.34	215.00	1475.00	43832	20241022	-47.76	3123	20240422	633.27	41300	-44.55	20250225	21200	8.02	20250403	45750	-49.95	20241022	3260	602.45	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
153	20250404	091047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-750	5	-3.25	881534350	39561	10.86	22100	22450	22100	29950	16150	23050	22282.91	2.45	-5228	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6788	103.72	15.12	12	0.13	215.00	1475.00	43832	20241022	-49.12	3123	20240422	614.06	41300	-46.00	20250225	21200	5.19	20250403	45750	-51.26	20241022	3260	584.05	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
154	20250403	161024	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	650	2	2.90	8231198500	364126	106.23	21750	23500	21200	29100	15700	22400	22605.35	2.72	-81357	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	7017	107.21	15.63	12	1.20	215.00	1475.00	43832	20241022	-47.41	3123	20240422	638.07	41300	-44.19	20250225	21200	8.73	20250403	45750	-49.62	20241022	3260	607.06	20240422	4.25	Y	323280	100	30 억	826669	N	N	54710	N	N
155	20250403	151033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	450	2	2.01	8103261925	358562	104.60	21750	23500	21200	29100	15700	22400	22599.33	2.72	-79826	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6956	106.28	15.49	12	1.18	215.00	1475.00	43832	20241022	-47.87	3123	20240422	631.67	41300	-44.67	20250225	21200	7.78	20250403	45750	-50.05	20241022	3260	600.92	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
156	20250403	141031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23150	750	2	3.35	7419296050	328866	95.94	21750	23500	21200	29100	15700	22400	22560.24	2.72	-67048	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	7047	107.67	15.69	12	1.08	215.00	1475.00	43832	20241022	-47.18	3123	20240422	641.27	41300	-43.95	20250225	21200	9.20	20250403	45750	-49.40	20241022	3260	610.12	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
157	20250403	131031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	5516899650	246886	72.03	21750	23200	21200	29100	15700	22400	22345.94	2.72	-53765	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.81	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
158	20250403	121028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	5034465650	225647	65.83	21750	23200	21200	29100	15700	22400	22311.25	2.72	-47765	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.74	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
159	20250403	111032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	4322243850	194398	56.71	21750	23200	21200	29100	15700	22400	22233.99	2.72	-44180	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.64	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
160	20250403	101032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	300	2	1.34	3287262650	148553	43.34	21750	23200	21200	29100	15700	22400	22128.55	2.72	-29686	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6910	105.58	15.39	12	0.49	215.00	1475.00	43832	20241022	-48.21	3123	20240422	626.87	41300	-45.04	20250225	21200	7.08	20250403	45750	-50.38	20241022	3260	596.32	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
161	20250403	091036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21475	-925	5	-4.13	597125550	27539	8.03	21750	21975	21450	29100	15700	22400	21682.91	2.72	172	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6537	99.88	14.56	12	0.09	215.00	1475.00	43832	20241022	-51.01	3123	20240422	587.64	41300	-48.00	20250225	21450	0.12	20250403	45750	-53.06	20241022	3260	558.74	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
162	20250402	161010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-550	5	-2.40	7701779400	342778	56.34	23150	23500	22000	29800	16100	22950	22468.82	2.68	9078	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6819	104.19	15.19	12	1.13	215.00	1475.00	43832	20241022	-48.90	3123	20240422	617.26	41300	-45.76	20250225	22000	1.82	20250402	45750	-51.04	20241022	3260	587.12	20240422	4.33	N	323280	100	30 억	815691	N	N	2	N	N
163	20250402	151011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-850	5	-3.70	7185413700	319645	52.54	23150	23500	22000	29800	16100	22950	22479.34	2.68	12024	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6727	102.79	14.98	12	1.05	215.00	1475.00	43832	20241022	-49.58	3123	20240422	607.65	41300	-46.49	20250225	22000	0.45	20250402	45750	-51.69	20241022	3260	577.91	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
164	20250402	141013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-700	5	-3.05	6003932175	266232	43.76	23150	23500	22100	29800	16100	22950	22551.49	2.68	10356	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6773	103.49	15.08	12	0.87	215.00	1475.00	43832	20241022	-49.24	3123	20240422	612.46	41300	-46.13	20250225	22100	0.68	20250402	45750	-51.37	20241022	3260	582.52	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
165	20250402	131014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	-600	5	-2.61	5463044975	241994	39.78	23150	23500	22100	29800	16100	22950	22575.11	2.68	14112	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6804	103.95	15.15	12	0.79	215.00	1475.00	43832	20241022	-49.01	3123	20240422	615.66	41300	-45.88	20250225	22100	1.13	20250402	45750	-51.15	20241022	3260	585.58	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
166	20250402	121011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-550	5	-2.40	5176659675	229170	37.67	23150	23500	22100	29800	16100	22950	22588.72	2.68	12737	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6819	104.19	15.19	12	0.75	215.00	1475.00	43832	20241022	-48.90	3123	20240422	617.26	41300	-45.76	20250225	22100	1.36	20250402	45750	-51.04	20241022	3260	587.12	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
167	20250402	111014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-700	5	-3.05	4726403275	208990	34.35	23150	23500	22100	29800	16100	22950	22615.44	2.68	14859	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6773	103.49	15.08	12	0.69	215.00	1475.00	43832	20241022	-49.24	3123	20240422	612.46	41300	-46.13	20250225	22100	0.68	20250402	45750	-51.37	20241022	3260	582.52	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
168	20250402	101011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-450	5	-1.96	3821897375	168527	27.70	23150	23500	22100	29800	16100	22950	22678.24	2.68	12806	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6849	104.65	15.25	12	0.55	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	22100	1.81	20250402	45750	-50.82	20241022	3260	590.18	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
169	20250402	091019	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-150	5	-0.65	1147470350	49552	8.14	23150	23500	22800	29800	16100	22950	23156.93	2.68	-9124	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6940	106.05	15.46	12	0.16	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	22800	0.00	20250402	45750	-50.16	20241022	3260	599.39	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
170	20250401	161021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-1800	5	-7.27	14535067225	608388	122.75	25350	25550	22950	32150	17350	24750	23892.76	2.45	67931	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	6986	106.74	15.56	12	2.00	215.00	1475.00	43832	20241022	-47.64	3123	20240422	634.87	41300	-44.43	20250225	22898	0.23	20250102	45750	-49.84	20241022	3260	603.99	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
171	20250401	151018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-1500	5	-6.06	12590242375	524043	105.74	25350	25550	23200	32150	17350	24750	24025.21	2.45	52067	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7077	108.14	15.76	12	1.72	215.00	1475.00	43832	20241022	-46.96	3123	20240422	644.48	41300	-43.70	20250225	22898	1.54	20250102	45750	-49.18	20241022	3260	613.19	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
172	20250401	141019	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23950	-800	5	-3.23	8933663075	368522	74.36	25350	25550	23350	32150	17350	24750	24241.87	2.45	31252	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7291	111.40	16.24	12	1.21	215.00	1475.00	43832	20241022	-45.36	3123	20240422	666.89	41300	-42.01	20250225	22898	4.59	20250102	45750	-47.65	20241022	3260	634.66	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
173	20250401	131020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24350	-400	5	-1.62	7943512000	327511	66.08	25350	25550	23350	32150	17350	24750	24254.18	2.45	34421	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7412	113.26	16.51	12	1.08	215.00	1475.00	43832	20241022	-44.45	3123	20240422	679.70	41300	-41.04	20250225	22898	6.34	20250102	45750	-46.78	20241022	3260	646.93	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
174	20250401	121020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24650	-100	5	-0.40	7279171500	300416	60.61	25350	25550	23350	32150	17350	24750	24230.30	2.45	32665	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7504	114.65	16.71	12	0.99	215.00	1475.00	43832	20241022	-43.76	3123	20240422	689.31	41300	-40.31	20250225	22898	7.65	20250102	45750	-46.12	20241022	3260	656.14	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
175	20250401	111006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24950	200	2	0.81	6304315750	261287	52.72	25350	25550	23350	32150	17350	24750	24127.93	2.45	36322	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7595	116.05	16.92	12	0.86	215.00	1475.00	43832	20241022	-43.08	3123	20240422	698.91	41300	-39.59	20250225	22898	8.96	20250102	45750	-45.46	20241022	3260	665.34	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
176	20250401	101005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	-900	5	-3.64	4626878600	192172	38.77	25350	25550	23350	32150	17350	24750	24076.75	2.45	33791	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7260	110.93	16.17	12	0.63	215.00	1475.00	43832	20241022	-45.59	3123	20240422	663.69	41300	-42.25	20250225	22898	4.16	20250102	45750	-47.87	20241022	3260	631.60	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
177	20250401	091005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24900	150	2	0.61	600812050	23889	4.82	25350	25550	24800	32150	17350	24750	25150.17	2.45	1685	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7580	115.81	16.88	12	0.08	215.00	1475.00	43832	20241022	-43.19	3123	20240422	697.31	41300	-39.71	20250225	22898	8.74	20250102	45750	-45.57	20241022	3260	663.80	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History