KissMeData/144960/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

71 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	20250429	160847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	25	2	0.53	171319522	36545	63.30	4710	4720	4650	6090	3280	4685	4687.91	3.77	6253	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2058	10.78	0.72	12	0.08	437.00	6526.00	7250	20240610	-35.03	3990	20241210	18.05	5310	-11.30	20250326	4035	16.73	20250409	7250	-35.03	20240610	3990	18.05	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
3	20250429	150850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	0	3	0.00	166990717	35625	61.71	4710	4720	4650	6090	3280	4685	4687.46	3.77	5911	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2047	10.72	0.72	12	0.08	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
4	20250429	140852	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	15	2	0.32	127123185	27106	46.95	4710	4720	4650	6090	3280	4685	4689.85	3.77	1897	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2054	10.76	0.72	12	0.06	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
5	20250429	130850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	-5	5	-0.11	116043305	24748	42.87	4710	4720	4650	6090	3280	4685	4689.00	3.77	846	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2045	10.71	0.72	12	0.06	437.00	6526.00	7250	20240610	-35.45	3990	20241210	17.29	5310	-11.86	20250326	4035	15.99	20250409	7250	-35.45	20240610	3990	17.29	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
6	20250429	120854	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	30	2	0.64	59781490	12740	22.07	4710	4720	4650	6090	3280	4685	4692.42	3.77	56	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2060	10.79	0.72	12	0.03	437.00	6526.00	7250	20240610	-34.97	3990	20241210	18.17	5310	-11.21	20250326	4035	16.85	20250409	7250	-34.97	20240610	3990	18.17	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
7	20250429	110852	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	20	2	0.43	53007975	11304	19.58	4710	4720	4650	6090	3280	4685	4689.31	3.77	74	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2056	10.77	0.72	12	0.03	437.00	6526.00	7250	20240610	-35.10	3990	20241210	17.92	5310	-11.39	20250326	4035	16.60	20250409	7250	-35.10	20240610	3990	17.92	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
8	20250429	100854	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	0	3	0.00	39004830	8331	14.43	4710	4710	4650	6090	3280	4685	4681.89	3.77	-92	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2047	10.72	0.72	12	0.02	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
9	20250429	090855	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	10	2	0.21	2060780	439	0.76	4710	4710	4685	6090	3280	4685	4694.26	3.77	92	4811	4747	4706	4642	4601	4727	4622	44	1405	100	3460	5	1	43692624	2051	10.74	0.72	12	0.00	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.01	Y	144960	100	43 억	1647302	N	N	0	N	N
10	20250428	160846	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-35	5	-0.74	269306795	57135	96.04	4725	4770	4665	6130	3305	4720	4713.52	3.81	-3872	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2047	10.72	0.72	12	0.13	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
11	20250428	150850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	-45	5	-0.95	265872420	56401	94.81	4725	4770	4670	6130	3305	4720	4713.97	3.81	-3964	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2043	10.70	0.72	12	0.13	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
12	20250428	140850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	-15	5	-0.32	232666125	49304	82.88	4725	4770	4670	6130	3305	4720	4719.01	3.81	-1390	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2056	10.77	0.72	12	0.11	437.00	6526.00	7250	20240610	-35.10	3990	20241210	17.92	5310	-11.39	20250326	4035	16.60	20250409	7250	-35.10	20240610	3990	17.92	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
13	20250428	130849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	-25	5	-0.53	224089960	47475	79.81	4725	4770	4670	6130	3305	4720	4720.17	3.81	-1897	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2051	10.74	0.72	12	0.11	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
14	20250428	120847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	-45	5	-0.95	201960660	42754	71.87	4725	4770	4670	6130	3305	4720	4723.78	3.81	-701	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2043	10.70	0.72	12	0.10	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
15	20250428	110848	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-20	5	-0.42	169422925	35814	60.20	4725	4770	4700	6130	3305	4720	4730.63	3.81	-1786	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2054	10.76	0.72	12	0.08	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
16	20250428	100846	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	0	3	0.00	100590235	21198	35.63	4725	4770	4720	6130	3305	4720	4745.27	3.81	1454	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2062	10.80	0.72	12	0.05	437.00	6526.00	7250	20240610	-34.90	3990	20241210	18.30	5310	-11.11	20250326	4035	16.98	20250409	7250	-34.90	20240610	3990	18.30	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
17	20250428	090849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4770	50	2	1.06	49107610	10326	17.36	4725	4770	4725	6130	3305	4720	4755.72	3.81	7667	4800	4760	4710	4670	4620	4735	4645	44	1410	100	3490	5	1	43692624	2084	10.92	0.73	12	0.02	437.00	6526.00	7250	20240610	-34.21	3990	20241210	19.55	5310	-10.17	20250326	4035	18.22	20250409	7250	-34.21	20240610	3990	19.55	20241210	2.03	Y	144960	100	43 억	1665328	N	N	0	N	N
18	20250425	160845	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	20	2	0.43	280651930	59488	72.79	4725	4750	4660	6110	3290	4700	4717.79	3.90	25791	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2062	10.80	0.72	12	0.14	437.00	6526.00	7250	20240610	-34.90	3990	20241210	18.30	5310	-11.11	20250326	4035	16.98	20250409	7250	-34.90	20240610	3990	18.30	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
19	20250425	150850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	25	2	0.53	257479630	54586	66.79	4725	4750	4660	6110	3290	4700	4716.95	3.90	24068	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2064	10.81	0.72	12	0.12	437.00	6526.00	7250	20240610	-34.83	3990	20241210	18.42	5310	-11.02	20250326	4035	17.10	20250409	7250	-34.83	20240610	3990	18.42	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
20	20250425	140849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	30	2	0.64	208651790	44264	54.16	4725	4750	4660	6110	3290	4700	4713.80	3.90	17426	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2067	10.82	0.72	12	0.10	437.00	6526.00	7250	20240610	-34.76	3990	20241210	18.55	5310	-10.92	20250326	4035	17.22	20250409	7250	-34.76	20240610	3990	18.55	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
21	20250425	130851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	25	2	0.53	128542820	27242	33.33	4725	4750	4695	6110	3290	4700	4718.55	3.90	11513	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2064	10.81	0.72	12	0.06	437.00	6526.00	7250	20240610	-34.83	3990	20241210	18.42	5310	-11.02	20250326	4035	17.10	20250409	7250	-34.83	20240610	3990	18.42	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
22	20250425	120847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	25	2	0.53	112253350	23790	29.11	4725	4750	4695	6110	3290	4700	4718.51	3.90	9149	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2064	10.81	0.72	12	0.05	437.00	6526.00	7250	20240610	-34.83	3990	20241210	18.42	5310	-11.02	20250326	4035	17.10	20250409	7250	-34.83	20240610	3990	18.42	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
23	20250425	110849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	5	2	0.11	104159180	22076	27.01	4725	4750	4695	6110	3290	4700	4718.21	3.90	9223	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2056	10.77	0.72	12	0.05	437.00	6526.00	7250	20240610	-35.10	3990	20241210	17.92	5310	-11.39	20250326	4035	16.60	20250409	7250	-35.10	20240610	3990	17.92	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
24	20250425	100848	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	-5	5	-0.11	91093325	19297	23.61	4725	4750	4695	6110	3290	4700	4720.60	3.90	8848	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2051	10.74	0.72	12	0.04	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
25	20250425	090852	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	30	2	0.64	37438035	7918	9.69	4725	4750	4720	6110	3290	4700	4728.22	3.90	4413	4836	4767	4711	4642	4586	4740	4615	44	1410	100	3470	5	1	43692624	2067	10.82	0.72	12	0.02	437.00	6526.00	7250	20240610	-34.76	3990	20241210	18.55	5310	-10.92	20250326	4035	17.22	20250409	7250	-34.76	20240610	3990	18.55	20241210	2.12	Y	144960	100	43 억	1704495	N	N	0	N	N
26	20250424	160836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-40	5	-0.84	380902128	81225	81.21	4775	4780	4655	6160	3320	4740	4689.47	3.92	7153	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2054	10.76	0.72	12	0.19	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
27	20250424	150846	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-40	5	-0.84	376800498	80352	80.34	4775	4780	4655	6160	3320	4740	4689.37	3.92	7049	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2054	10.76	0.72	12	0.18	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
28	20250424	140847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-55	5	-1.16	346811113	73968	73.96	4775	4780	4655	6160	3320	4740	4688.66	3.92	6838	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2047	10.72	0.72	12	0.17	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
29	20250424	130845	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	-50	5	-1.05	323002108	68877	68.87	4775	4780	4655	6160	3320	4740	4689.55	3.92	6251	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2049	10.73	0.72	12	0.16	437.00	6526.00	7250	20240610	-35.31	3990	20241210	17.54	5310	-11.68	20250326	4035	16.23	20250409	7250	-35.31	20240610	3990	17.54	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
30	20250424	120843	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-70	5	-1.48	298276823	63582	63.57	4775	4780	4655	6160	3320	4740	4691.21	3.92	5344	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2040	10.69	0.72	12	0.15	437.00	6526.00	7250	20240610	-35.59	3990	20241210	17.04	5310	-12.05	20250326	4035	15.74	20250409	7250	-35.59	20240610	3990	17.04	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
31	20250424	110845	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-70	5	-1.48	276305498	58879	58.87	4775	4780	4655	6160	3320	4740	4692.77	3.92	4692	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2040	10.69	0.72	12	0.13	437.00	6526.00	7250	20240610	-35.59	3990	20241210	17.04	5310	-12.05	20250326	4035	15.74	20250409	7250	-35.59	20240610	3990	17.04	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
32	20250424	100844	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-40	5	-0.84	197321165	41960	41.95	4775	4780	4680	6160	3320	4740	4702.60	3.92	4781	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2054	10.76	0.72	12	0.10	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
33	20250424	090850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	-15	5	-0.32	12709570	2680	2.68	4775	4780	4710	6160	3320	4740	4742.38	3.92	-624	4806	4772	4741	4707	4676	4757	4692	44	1420	100	3500	5	1	43692624	2064	10.81	0.72	12	0.01	437.00	6526.00	7250	20240610	-34.83	3990	20241210	18.42	5310	-11.02	20250326	4035	17.10	20250409	7250	-34.83	20240610	3990	18.42	20241210	2.12	Y	144960	100	43 억	1713986	N	N	0	N	N
34	20250423	160828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4740	50	2	1.07	474773380	100015	345.69	4755	4775	4710	6090	3285	4690	4747.02	3.84	37054	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2071	10.85	0.73	12	0.23	437.00	6526.00	7250	20240610	-34.62	3990	20241210	18.80	5310	-10.73	20250326	4035	17.47	20250409	7250	-34.62	20240610	3990	18.80	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
35	20250423	150844	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4760	70	2	1.49	424655430	89452	309.18	4755	4775	4710	6090	3285	4690	4747.30	3.84	32863	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2080	10.89	0.73	12	0.20	437.00	6526.00	7250	20240610	-34.34	3990	20241210	19.30	5310	-10.36	20250326	4035	17.97	20250409	7250	-34.34	20240610	3990	19.30	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
36	20250423	140843	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	75	2	1.60	325793835	68682	237.39	4755	4775	4710	6090	3285	4690	4743.51	3.84	18487	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2082	10.90	0.73	12	0.16	437.00	6526.00	7250	20240610	-34.28	3990	20241210	19.42	5310	-10.26	20250326	4035	18.09	20250409	7250	-34.28	20240610	3990	19.42	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
37	20250423	130841	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4740	50	2	1.07	259490690	54714	189.11	4755	4775	4710	6090	3285	4690	4742.67	3.84	12641	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2071	10.85	0.73	12	0.13	437.00	6526.00	7250	20240610	-34.62	3990	20241210	18.80	5310	-10.73	20250326	4035	17.47	20250409	7250	-34.62	20240610	3990	18.80	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
38	20250423	120844	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4760	70	2	1.49	221357545	46695	161.40	4755	4775	4710	6090	3285	4690	4740.50	3.84	13690	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2080	10.89	0.73	12	0.11	437.00	6526.00	7250	20240610	-34.34	3990	20241210	19.30	5310	-10.36	20250326	4035	17.97	20250409	7250	-34.34	20240610	3990	19.30	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
39	20250423	110844	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	40	2	0.85	171606085	36196	125.11	4755	4775	4710	6090	3285	4690	4741.02	3.84	8804	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2067	10.82	0.72	12	0.08	437.00	6526.00	7250	20240610	-34.76	3990	20241210	18.55	5310	-10.92	20250326	4035	17.22	20250409	7250	-34.76	20240610	3990	18.55	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
40	20250423	100847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	55	2	1.17	154745725	32637	112.81	4755	4775	4710	6090	3285	4690	4741.42	3.84	8722	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2073	10.86	0.73	12	0.07	437.00	6526.00	7250	20240610	-34.55	3990	20241210	18.92	5310	-10.64	20250326	4035	17.60	20250409	7250	-34.55	20240610	3990	18.92	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
41	20250423	090851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	55	2	1.17	73269415	15416	53.28	4755	4775	4730	6090	3285	4690	4752.82	3.84	3296	4750	4720	4680	4650	4610	4735	4665	44	1400	100	3470	5	1	43692624	2073	10.86	0.73	12	0.04	437.00	6526.00	7250	20240610	-34.55	3990	20241210	18.92	5310	-10.64	20250326	4035	17.60	20250409	7250	-34.55	20240610	3990	18.92	20241210	2.12	Y	144960	100	43 억	1677113	N	N	0	N	N
42	20250422	160824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	5	2	0.11	135458975	28930	37.94	4670	4710	4640	6090	3280	4685	4682.28	3.86	-7394	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2049	10.73	0.72	12	0.07	437.00	6526.00	7250	20240610	-35.31	3990	20241210	17.54	5310	-11.68	20250326	4035	16.23	20250409	7250	-35.31	20240610	3990	17.54	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
43	20250422	150840	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	-5	5	-0.11	122536915	26174	34.33	4670	4710	4640	6090	3280	4685	4681.63	3.86	-6482	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2045	10.71	0.72	12	0.06	437.00	6526.00	7250	20240610	-35.45	3990	20241210	17.29	5310	-11.86	20250326	4035	15.99	20250409	7250	-35.45	20240610	3990	17.29	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
44	20250422	140839	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	5	2	0.11	109495820	23389	30.68	4670	4710	4640	6090	3280	4685	4681.51	3.86	-5024	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2049	10.73	0.72	12	0.05	437.00	6526.00	7250	20240610	-35.31	3990	20241210	17.54	5310	-11.68	20250326	4035	16.23	20250409	7250	-35.31	20240610	3990	17.54	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
45	20250422	130837	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	15	2	0.32	94785050	20257	26.57	4670	4705	4640	6090	3280	4685	4679.13	3.86	-2948	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2054	10.76	0.72	12	0.05	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
46	20250422	120839	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	15	2	0.32	85453710	18270	23.96	4670	4705	4640	6090	3280	4685	4677.27	3.86	-3236	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2054	10.76	0.72	12	0.04	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
47	20250422	110838	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	10	2	0.21	76406490	16341	21.43	4670	4705	4640	6090	3280	4685	4675.75	3.86	-3264	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2051	10.74	0.72	12	0.04	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
48	20250422	100838	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	5	2	0.11	64742615	13853	18.17	4670	4705	4640	6090	3280	4685	4673.54	3.86	-2841	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2049	10.73	0.72	12	0.03	437.00	6526.00	7250	20240610	-35.31	3990	20241210	17.54	5310	-11.68	20250326	4035	16.23	20250409	7250	-35.31	20240610	3990	17.54	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
49	20250422	090840	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-15	5	-0.32	1967135	422	0.55	4670	4670	4640	6090	3280	4685	4661.46	3.86	87	4781	4732	4686	4637	4591	4757	4662	44	1405	100	3460	5	1	43692624	2040	10.69	0.72	12	0.00	437.00	6526.00	7250	20240610	-35.59	3990	20241210	17.04	5310	-12.05	20250326	4035	15.74	20250409	7250	-35.59	20240610	3990	17.04	20241210	2.13	Y	144960	100	43 억	1684506	N	N	40	N	N
50	20250421	160821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	10	2	0.21	356804650	76106	76.38	4675	4735	4640	6070	3275	4675	4688.26	3.86	-559	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2047	10.72	0.72	12	0.17	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.28	Y	144960	100	43 억	1684829	N	N	40	N	N
51	20250421	150836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	5	2	0.11	343940910	73359	73.62	4675	4735	4640	6070	3275	4675	4688.46	3.86	-258	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2045	10.71	0.72	12	0.17	437.00	6526.00	7250	20240610	-35.45	3990	20241210	17.29	5310	-11.86	20250326	4035	15.99	20250409	7250	-35.45	20240610	3990	17.29	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
52	20250421	140836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-5	5	-0.11	231399600	49222	49.40	4675	4735	4650	6070	3275	4675	4701.14	3.86	-4453	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2040	10.69	0.72	12	0.11	437.00	6526.00	7250	20240610	-35.59	3990	20241210	17.04	5310	-12.05	20250326	4035	15.74	20250409	7250	-35.59	20240610	3990	17.04	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
53	20250421	130835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	10	2	0.21	222215265	47258	47.43	4675	4735	4650	6070	3275	4675	4702.17	3.86	-4578	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2047	10.72	0.72	12	0.11	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
54	20250421	120835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	10	2	0.21	201846830	42900	43.05	4675	4735	4650	6070	3275	4675	4705.05	3.86	-3898	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2047	10.72	0.72	12	0.10	437.00	6526.00	7250	20240610	-35.38	3990	20241210	17.42	5310	-11.77	20250326	4035	16.11	20250409	7250	-35.38	20240610	3990	17.42	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
55	20250421	110834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	45	2	0.96	184634175	39239	39.38	4675	4735	4650	6070	3275	4675	4705.37	3.86	-2784	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2062	10.80	0.72	12	0.09	437.00	6526.00	7250	20240610	-34.90	3990	20241210	18.30	5310	-11.11	20250326	4035	16.98	20250409	7250	-34.90	20240610	3990	18.30	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
56	20250421	100829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	15	2	0.32	127383885	27067	27.16	4675	4735	4650	6070	3275	4675	4706.24	3.86	-5111	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2049	10.73	0.72	12	0.06	437.00	6526.00	7250	20240610	-35.31	3990	20241210	17.54	5310	-11.68	20250326	4035	16.23	20250409	7250	-35.31	20240610	3990	17.54	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
57	20250421	090857	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	20	2	0.43	22202360	4748	4.77	4675	4700	4650	6070	3275	4675	4676.15	3.86	-924	4751	4712	4641	4602	4531	4732	4622	44	1395	100	3450	5	1	43692624	2051	10.74	0.72	12	0.01	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.28	Y	144960	100	43 억	1684829	N	N	0	N	N
58	20250418	160821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	10	2	0.21	459799135	99641	294.03	4660	4680	4570	6060	3270	4665	4614.56	3.83	8816	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2043	10.70	0.72	12	0.23	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
59	20250418	150832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	10	2	0.21	441795070	95787	282.66	4660	4680	4570	6060	3270	4665	4612.27	3.83	9154	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2043	10.70	0.72	12	0.22	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
60	20250418	140835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4640	-25	5	-0.54	397840575	86367	254.86	4660	4660	4570	6060	3270	4665	4606.40	3.83	9487	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2027	10.62	0.71	12	0.20	437.00	6526.00	7250	20240610	-36.00	3990	20241210	16.29	5310	-12.62	20250326	4035	14.99	20250409	7250	-36.00	20240610	3990	16.29	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
61	20250418	130833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	-10	5	-0.21	389836450	84645	249.78	4660	4660	4570	6060	3270	4665	4605.55	3.83	9235	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2034	10.65	0.71	12	0.19	437.00	6526.00	7250	20240610	-35.79	3990	20241210	16.67	5310	-12.34	20250326	4035	15.37	20250409	7250	-35.79	20240610	3990	16.67	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
62	20250418	120830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-20	5	-0.43	380306560	82593	243.72	4660	4660	4570	6060	3270	4665	4604.59	3.83	9183	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2030	10.63	0.71	12	0.19	437.00	6526.00	7250	20240610	-35.93	3990	20241210	16.42	5310	-12.52	20250326	4035	15.12	20250409	7250	-35.93	20240610	3990	16.42	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
63	20250418	110834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4640	-25	5	-0.54	339918260	73909	218.10	4660	4660	4570	6060	3270	4665	4599.15	3.83	11319	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2027	10.62	0.71	12	0.17	437.00	6526.00	7250	20240610	-36.00	3990	20241210	16.29	5310	-12.62	20250326	4035	14.99	20250409	7250	-36.00	20240610	3990	16.29	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
64	20250418	100834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4585	-80	5	-1.71	263715930	57356	169.25	4660	4660	4570	6060	3270	4665	4597.88	3.83	13889	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2003	10.49	0.70	12	0.13	437.00	6526.00	7250	20240610	-36.76	3990	20241210	14.91	5310	-13.65	20250326	4035	13.63	20250409	7250	-36.76	20240610	3990	14.91	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
65	20250418	090839	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4635	-30	5	-0.64	11815995	2552	7.53	4660	4660	4620	6060	3270	4665	4630.09	3.83	712	4735	4700	4650	4615	4565	4717	4632	44	1395	100	3450	5	1	43692624	2025	10.61	0.71	12	0.01	437.00	6526.00	7250	20240610	-36.07	3990	20241210	16.17	5310	-12.71	20250326	4035	14.87	20250409	7250	-36.07	20240610	3990	16.17	20241210	2.29	Y	144960	100	43 억	1675296	N	N	0	N	N
66	20250417	160826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	45	2	0.97	157522106	33888	32.41	4605	4685	4600	6000	3235	4620	4648.29	3.84	-2422	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2038	10.68	0.71	12	0.08	437.00	6526.00	7250	20240610	-35.66	3990	20241210	16.92	5310	-12.15	20250326	4035	15.61	20250409	7250	-35.66	20240610	3990	16.92	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
67	20250417	150834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	45	2	0.97	143921255	30978	29.62	4605	4685	4600	6000	3235	4620	4645.92	3.84	-671	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2038	10.68	0.71	12	0.07	437.00	6526.00	7250	20240610	-35.66	3990	20241210	16.92	5310	-12.15	20250326	4035	15.61	20250409	7250	-35.66	20240610	3990	16.92	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
68	20250417	140836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	50	2	1.08	141398535	30438	29.11	4605	4685	4600	6000	3235	4620	4645.46	3.84	-529	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2040	10.69	0.72	12	0.07	437.00	6526.00	7250	20240610	-35.59	3990	20241210	17.04	5310	-12.05	20250326	4035	15.74	20250409	7250	-35.59	20240610	3990	17.04	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
69	20250417	130835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	35	2	0.76	122894175	26476	25.32	4605	4685	4600	6000	3235	4620	4641.72	3.84	230	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2034	10.65	0.71	12	0.06	437.00	6526.00	7250	20240610	-35.79	3990	20241210	16.67	5310	-12.34	20250326	4035	15.37	20250409	7250	-35.79	20240610	3990	16.67	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
70	20250417	120834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	40	2	0.87	110445090	23807	22.77	4605	4685	4600	6000	3235	4620	4639.19	3.84	-14	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2036	10.66	0.71	12	0.05	437.00	6526.00	7250	20240610	-35.72	3990	20241210	16.79	5310	-12.24	20250326	4035	15.49	20250409	7250	-35.72	20240610	3990	16.79	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
71	20250417	110832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	45	2	0.97	103391950	22294	21.32	4605	4685	4600	6000	3235	4620	4637.66	3.84	-951	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2038	10.68	0.71	12	0.05	437.00	6526.00	7250	20240610	-35.66	3990	20241210	16.92	5310	-12.15	20250326	4035	15.61	20250409	7250	-35.66	20240610	3990	16.92	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
72	20250417	100833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	55	2	1.19	82935270	17913	17.13	4605	4675	4600	6000	3235	4620	4629.89	3.84	784	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2043	10.70	0.72	12	0.04	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
73	20250417	090837	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4620	0	3	0.00	8785875	1899	1.82	4605	4650	4605	6000	3235	4620	4626.58	3.84	-995	4776	4697	4656	4577	4536	4677	4557	44	1380	100	3410	5	1	43692624	2019	10.57	0.71	12	0.00	437.00	6526.00	7250	20240610	-36.28	3990	20241210	15.79	5310	-12.99	20250326	4035	14.50	20250409	7250	-36.28	20240610	3990	15.79	20241210	2.40	Y	144960	100	43 억	1677718	N	N	144	N	N
74	20250416	160823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4620	-60	5	-1.28	486074402	104365	65.37	4710	4735	4615	6080	3280	4680	4657.48	3.85	-3249	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2019	10.57	0.71	12	0.24	437.00	6526.00	7250	20240610	-36.28	3990	20241210	15.79	5310	-12.99	20250326	4035	14.50	20250409	7250	-36.28	20240610	3990	15.79	20241210	2.37	Y	144960	100	43 억	1680906	N	N	144	N	N
75	20250416	150833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4620	-60	5	-1.28	463408152	99463	62.30	4710	4735	4615	6080	3280	4680	4659.10	3.85	-2422	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2019	10.57	0.71	12	0.23	437.00	6526.00	7250	20240610	-36.28	3990	20241210	15.79	5310	-12.99	20250326	4035	14.50	20250409	7250	-36.28	20240610	3990	15.79	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
76	20250416	140832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4630	-50	5	-1.07	402605322	86337	54.08	4710	4735	4620	6080	3280	4680	4663.18	3.85	2782	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2023	10.59	0.71	12	0.20	437.00	6526.00	7250	20240610	-36.14	3990	20241210	16.04	5310	-12.81	20250326	4035	14.75	20250409	7250	-36.14	20240610	3990	16.04	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
77	20250416	130831	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	-20	5	-0.43	390595925	83746	52.46	4710	4735	4620	6080	3280	4680	4664.05	3.85	5045	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2036	10.66	0.71	12	0.19	437.00	6526.00	7250	20240610	-35.72	3990	20241210	16.79	5310	-12.24	20250326	4035	15.49	20250409	7250	-35.72	20240610	3990	16.79	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
78	20250416	120834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	-15	5	-0.32	353968680	75898	47.54	4710	4735	4620	6080	3280	4680	4663.74	3.85	7494	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2038	10.68	0.71	12	0.17	437.00	6526.00	7250	20240610	-35.66	3990	20241210	16.92	5310	-12.15	20250326	4035	15.61	20250409	7250	-35.66	20240610	3990	16.92	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
79	20250416	110832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4640	-40	5	-0.85	327506580	70187	43.96	4710	4735	4620	6080	3280	4680	4666.20	3.85	7177	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2027	10.62	0.71	12	0.16	437.00	6526.00	7250	20240610	-36.00	3990	20241210	16.29	5310	-12.62	20250326	4035	14.99	20250409	7250	-36.00	20240610	3990	16.29	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
80	20250416	100831	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	-5	5	-0.11	261838365	56010	35.08	4710	4735	4620	6080	3280	4680	4674.85	3.85	2130	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2043	10.70	0.72	12	0.13	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
81	20250416	090838	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4735	55	2	1.18	78093960	16590	10.39	4710	4735	4690	6080	3280	4680	4707.29	3.85	1080	4840	4760	4630	4550	4420	4800	4590	44	1400	100	3460	5	1	43692624	2069	10.84	0.73	12	0.04	437.00	6526.00	7250	20240610	-34.69	3990	20241210	18.67	5310	-10.83	20250326	4035	17.35	20250409	7250	-34.69	20240610	3990	18.67	20241210	2.37	Y	144960	100	43 억	1680906	N	N	893	N	N
82	20250415	160822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	140	2	3.08	738117595	159345	191.13	4560	4710	4500	5900	3180	4540	4632.20	3.75	43026	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2045	10.71	0.72	12	0.36	437.00	6526.00	7250	20240610	-35.45	3990	20241210	17.29	5310	-11.86	20250326	4035	15.99	20250409	7250	-35.45	20240610	3990	17.29	20241210	2.38	Y	144960	100	43 억	1638835	N	N	893	N	N
83	20250415	150830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	160	2	3.52	654551545	141530	169.76	4560	4700	4500	5900	3180	4540	4624.83	3.75	34632	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2054	10.76	0.72	12	0.32	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4035	16.48	20250409	7250	-35.17	20240610	3990	17.79	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
84	20250415	140829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	135	2	2.97	550084220	119209	142.99	4560	4700	4500	5900	3180	4540	4614.45	3.75	26636	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2043	10.70	0.72	12	0.27	437.00	6526.00	7250	20240610	-35.52	3990	20241210	17.17	5310	-11.96	20250326	4035	15.86	20250409	7250	-35.52	20240610	3990	17.17	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
85	20250415	130830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	155	2	3.41	526234580	114123	136.89	4560	4700	4500	5900	3180	4540	4611.12	3.75	26721	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2051	10.74	0.72	12	0.26	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4035	16.36	20250409	7250	-35.24	20240610	3990	17.67	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
86	20250415	120828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	120	2	2.64	475434465	103264	123.86	4560	4690	4500	5900	3180	4540	4604.07	3.75	23199	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2036	10.66	0.71	12	0.24	437.00	6526.00	7250	20240610	-35.72	3990	20241210	16.79	5310	-12.24	20250326	4035	15.49	20250409	7250	-35.72	20240610	3990	16.79	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
87	20250415	110830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	115	2	2.53	380960730	83022	99.58	4560	4655	4500	5900	3180	4540	4588.67	3.75	19476	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	2034	10.65	0.71	12	0.19	437.00	6526.00	7250	20240610	-35.79	3990	20241210	16.67	5310	-12.34	20250326	4035	15.37	20250409	7250	-35.79	20240610	3990	16.67	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
88	20250415	100830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4565	25	2	0.55	147819940	32455	38.93	4560	4590	4500	5900	3180	4540	4554.61	3.75	3042	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	1995	10.45	0.70	12	0.07	437.00	6526.00	7250	20240610	-37.03	3990	20241210	14.41	5310	-14.03	20250326	4035	13.14	20250409	7250	-37.03	20240610	3990	14.41	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
89	20250415	090833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	-40	5	-0.88	21875285	4830	5.79	4560	4560	4500	5900	3180	4540	4529.04	3.75	-1388	4663	4601	4543	4481	4423	4572	4452	44	1360	100	3350	5	1	43692624	1966	10.30	0.69	12	0.01	437.00	6526.00	7250	20240610	-37.93	3990	20241210	12.78	5310	-15.25	20250326	4035	11.52	20250409	7250	-37.93	20240610	3990	12.78	20241210	2.38	Y	144960	100	43 억	1638835	N	N	391	N	N
90	20250414	160820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4540	90	2	2.02	378939855	83370	247.15	4550	4605	4485	5780	3115	4450	4545.28	3.73	4260	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1984	10.39	0.70	12	0.19	437.00	6526.00	7250	20240610	-37.38	3990	20241210	13.78	5310	-14.50	20250326	4035	12.52	20250409	7250	-37.38	20240610	3990	13.78	20241210	2.37	Y	144960	100	43 억	1629943	N	N	391	N	N
91	20250414	150827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4540	90	2	2.02	372479160	81947	242.93	4550	4605	4485	5780	3115	4450	4545.37	3.73	4292	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1984	10.39	0.70	12	0.19	437.00	6526.00	7250	20240610	-37.38	3990	20241210	13.78	5310	-14.50	20250326	4035	12.52	20250409	7250	-37.38	20240610	3990	13.78	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
92	20250414	140826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4535	85	2	1.91	363421165	79951	237.01	4550	4605	4485	5780	3115	4450	4545.55	3.73	4135	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1981	10.38	0.69	12	0.18	437.00	6526.00	7250	20240610	-37.45	3990	20241210	13.66	5310	-14.60	20250326	4035	12.39	20250409	7250	-37.45	20240610	3990	13.66	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
93	20250414	130823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4515	65	2	1.46	315940560	69432	205.83	4550	4605	4485	5780	3115	4450	4550.36	3.73	594	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1973	10.33	0.69	12	0.16	437.00	6526.00	7250	20240610	-37.72	3990	20241210	13.16	5310	-14.97	20250326	4035	11.90	20250409	7250	-37.72	20240610	3990	13.16	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
94	20250414	120826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4555	105	2	2.36	303192795	66605	197.45	4550	4605	4485	5780	3115	4450	4552.10	3.73	689	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1990	10.42	0.70	12	0.15	437.00	6526.00	7250	20240610	-37.17	3990	20241210	14.16	5310	-14.22	20250326	4035	12.89	20250409	7250	-37.17	20240610	3990	14.16	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
95	20250414	110822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	50	2	1.12	287468920	63134	187.16	4550	4605	4485	5780	3115	4450	4553.31	3.73	788	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1966	10.30	0.69	12	0.14	437.00	6526.00	7250	20240610	-37.93	3990	20241210	12.78	5310	-15.25	20250326	4035	11.52	20250409	7250	-37.93	20240610	3990	12.78	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
96	20250414	100824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4580	130	2	2.92	227515725	49976	148.15	4550	4605	4485	5780	3115	4450	4552.50	3.73	39	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	2001	10.48	0.70	12	0.11	437.00	6526.00	7250	20240610	-36.83	3990	20241210	14.79	5310	-13.75	20250326	4035	13.51	20250409	7250	-36.83	20240610	3990	14.79	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
97	20250414	090825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4560	110	2	2.47	79586080	17572	52.09	4550	4570	4485	5780	3115	4450	4529.14	3.73	1081	4563	4506	4393	4336	4223	4535	4365	44	1330	100	3290	5	1	43692624	1992	10.43	0.70	12	0.04	437.00	6526.00	7250	20240610	-37.10	3990	20241210	14.29	5310	-14.12	20250326	4035	13.01	20250409	7250	-37.10	20240610	3990	14.29	20241210	2.37	Y	144960	100	43 억	1629943	N	N	212	N	N
98	20250411	160815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	95	2	2.18	147377505	33733	60.04	4340	4450	4280	5660	3050	4355	4368.94	3.71	8335	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1944	10.18	0.68	12	0.08	437.00	6526.00	7250	20240610	-38.62	3990	20241210	11.53	5310	-16.20	20250326	4035	10.29	20250409	7250	-38.62	20240610	3990	11.53	20241210	2.41	Y	144960	100	43 억	1621721	N	N	212	N	N
99	20250411	150823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	95	2	2.18	142080355	32541	57.91	4340	4450	4280	5660	3050	4355	4366.20	3.71	8643	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1944	10.18	0.68	12	0.07	437.00	6526.00	7250	20240610	-38.62	3990	20241210	11.53	5310	-16.20	20250326	4035	10.29	20250409	7250	-38.62	20240610	3990	11.53	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
100	20250411	140822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4430	75	2	1.72	128817075	29552	52.59	4340	4440	4280	5660	3050	4355	4359.00	3.71	8207	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1936	10.14	0.68	12	0.07	437.00	6526.00	7250	20240610	-38.90	3990	20241210	11.03	5310	-16.57	20250326	4035	9.79	20250409	7250	-38.90	20240610	3990	11.03	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
101	20250411	130824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4405	50	2	1.15	116300305	26725	47.56	4340	4430	4280	5660	3050	4355	4351.74	3.71	7667	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1925	10.08	0.67	12	0.06	437.00	6526.00	7250	20240610	-39.24	3990	20241210	10.40	5310	-17.04	20250326	4035	9.17	20250409	7250	-39.24	20240610	3990	10.40	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
102	20250411	120824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4385	30	2	0.69	88682740	20467	36.43	4340	4385	4280	5660	3050	4355	4332.96	3.71	6521	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1916	10.03	0.67	12	0.05	437.00	6526.00	7250	20240610	-39.52	3990	20241210	9.90	5310	-17.42	20250326	4035	8.67	20250409	7250	-39.52	20240610	3990	9.90	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
103	20250411	110824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4330	-25	5	-0.57	75479135	17440	31.04	4340	4385	4280	5660	3050	4355	4327.93	3.71	4828	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1892	9.91	0.66	12	0.04	437.00	6526.00	7250	20240610	-40.28	3990	20241210	8.52	5310	-18.46	20250326	4035	7.31	20250409	7250	-40.28	20240610	3990	8.52	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
104	20250411	100826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4310	-45	5	-1.03	67730880	15645	27.84	4340	4385	4280	5660	3050	4355	4329.23	3.71	3791	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1883	9.86	0.66	12	0.04	437.00	6526.00	7250	20240610	-40.55	3990	20241210	8.02	5310	-18.83	20250326	4035	6.82	20250409	7250	-40.55	20240610	3990	8.02	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
105	20250411	090828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4345	-10	5	-0.23	25014655	5750	10.23	4340	4385	4280	5660	3050	4355	4350.37	3.71	3936	4425	4390	4320	4285	4215	4407	4302	44	1305	100	3220	5	1	43692624	1898	9.94	0.67	12	0.01	437.00	6526.00	7250	20240610	-40.07	3990	20241210	8.90	5310	-18.17	20250326	4035	7.68	20250409	7250	-40.07	20240610	3990	8.90	20241210	2.41	Y	144960	100	43 억	1621721	N	N	2494	N	N
106	20250410	160818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4355	260	2	6.35	241898120	56117	40.30	4255	4355	4250	5320	2870	4095	4310.60	3.70	7780	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1903	9.97	0.67	12	0.13	437.00	6526.00	7250	20240610	-39.93	3990	20241210	9.15	5310	-17.98	20250326	4035	7.93	20250409	7250	-39.93	20240610	3990	9.15	20241210	2.39	Y	144960	100	43 억	1614633	N	N	2494	N	N
107	20250410	150823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4355	260	2	6.35	233123230	54101	38.85	4255	4355	4250	5320	2870	4095	4309.04	3.70	7544	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1903	9.97	0.67	12	0.12	437.00	6526.00	7250	20240610	-39.93	3990	20241210	9.15	5310	-17.98	20250326	4035	7.93	20250409	7250	-39.93	20240610	3990	9.15	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
108	20250410	140820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4345	250	2	6.11	192440520	44739	32.13	4255	4345	4250	5320	2870	4095	4301.40	3.70	4862	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1898	9.94	0.67	12	0.10	437.00	6526.00	7250	20240610	-40.07	3990	20241210	8.90	5310	-18.17	20250326	4035	7.68	20250409	7250	-40.07	20240610	3990	8.90	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
109	20250410	130819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4335	240	2	5.86	183285925	42626	30.61	4255	4345	4250	5320	2870	4095	4299.86	3.70	3943	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1894	9.92	0.66	12	0.10	437.00	6526.00	7250	20240610	-40.21	3990	20241210	8.65	5310	-18.36	20250326	4035	7.43	20250409	7250	-40.21	20240610	3990	8.65	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
110	20250410	120820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4340	245	2	5.98	152506345	35521	25.51	4255	4340	4250	5320	2870	4095	4293.41	3.70	3856	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1896	9.93	0.67	12	0.08	437.00	6526.00	7250	20240610	-40.14	3990	20241210	8.77	5310	-18.27	20250326	4035	7.56	20250409	7250	-40.14	20240610	3990	8.77	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
111	20250410	110819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4330	235	2	5.74	137273945	32001	22.98	4255	4335	4250	5320	2870	4095	4289.68	3.70	2910	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1892	9.91	0.66	12	0.07	437.00	6526.00	7250	20240610	-40.28	3990	20241210	8.52	5310	-18.46	20250326	4035	7.31	20250409	7250	-40.28	20240610	3990	8.52	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
112	20250410	100820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4300	205	2	5.01	89150870	20835	14.96	4255	4315	4250	5320	2870	4095	4278.90	3.70	2795	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1879	9.84	0.66	12	0.05	437.00	6526.00	7250	20240610	-40.69	3990	20241210	7.77	5310	-19.02	20250326	4035	6.57	20250409	7250	-40.69	20240610	3990	7.77	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
113	20250410	090823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4260	165	2	4.03	51295590	11981	8.60	4255	4315	4250	5320	2870	4095	4281.41	3.70	2163	4395	4245	4140	3990	3885	4192	3937	44	1225	100	3030	5	1	43692624	1861	9.75	0.65	12	0.03	437.00	6526.00	7250	20240610	-41.24	3990	20241210	6.77	5310	-19.77	20250326	4035	5.58	20250409	7250	-41.24	20240610	3990	6.77	20241210	2.39	Y	144960	100	43 억	1614633	N	N	7159	N	N
114	20250409	160814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4095	-120	5	-2.85	571165410	139073	178.31	4100	4290	4035	5470	2955	4215	4107.00	3.70	-6227	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1789	9.37	0.63	12	0.32	437.00	6526.00	7250	20240610	-43.52	3990	20241210	2.63	5310	-22.88	20250326	4035	1.49	20250409	7250	-43.52	20240610	3990	2.63	20241210	2.37	Y	144960	100	43 억	1615701	N	N	7159	N	N
115	20250409	150627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4060	-155	5	-3.68	534270745	130009	166.69	4100	4290	4035	5470	2955	4215	4109.49	3.70	-7465	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1774	9.29	0.62	12	0.30	437.00	6526.00	7250	20240610	-44.00	3990	20241210	1.75	5310	-23.54	20250326	4035	0.62	20250409	7250	-44.00	20240610	3990	1.75	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
116	20250409	140813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4085	-130	5	-3.08	374782310	90750	116.35	4100	4290	4085	5470	2955	4215	4129.83	3.70	-10025	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1785	9.35	0.63	12	0.21	437.00	6526.00	7250	20240610	-43.66	3990	20241210	2.38	5310	-23.07	20250326	4085	0.00	20250409	7250	-43.66	20240610	3990	2.38	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
117	20250409	130809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4110	-105	5	-2.49	290318870	70127	89.91	4100	4290	4100	5470	2955	4215	4139.90	3.70	2047	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1796	9.41	0.63	12	0.16	437.00	6526.00	7250	20240610	-43.31	3990	20241210	3.01	5310	-22.60	20250326	4100	0.24	20250409	7250	-43.31	20240610	3990	3.01	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
118	20250409	120812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4130	-85	5	-2.02	201430125	48537	62.23	4100	4290	4100	5470	2955	4215	4150.03	3.70	10820	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1805	9.45	0.63	12	0.11	437.00	6526.00	7250	20240610	-43.03	3990	20241210	3.51	5310	-22.22	20250326	4100	0.73	20250409	7250	-43.03	20240610	3990	3.51	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
119	20250409	110809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4255	40	2	0.95	172972610	41678	53.44	4100	4290	4100	5470	2955	4215	4150.21	3.70	12884	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1859	9.74	0.65	12	0.10	437.00	6526.00	7250	20240610	-41.31	3990	20241210	6.64	5310	-19.87	20250326	4100	3.78	20250409	7250	-41.31	20240610	3990	6.64	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
120	20250409	100814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4190	-25	5	-0.59	59140045	14201	18.21	4100	4290	4100	5470	2955	4215	4164.50	3.70	1529	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1831	9.59	0.64	12	0.03	437.00	6526.00	7250	20240610	-42.21	3990	20241210	5.01	5310	-21.09	20250326	4100	2.20	20250409	7250	-42.21	20240610	3990	5.01	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
121	20250409	090817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4235	20	2	0.47	33645050	8128	10.42	4100	4235	4100	5470	2955	4215	4139.40	3.70	2636	4465	4340	4265	4140	4065	4302	4102	44	1255	100	3110	5	1	43692624	1850	9.69	0.65	12	0.02	437.00	6526.00	7250	20240610	-41.59	3990	20241210	6.14	5310	-20.24	20250326	4100	3.29	20250409	7250	-41.59	20240610	3990	6.14	20241210	2.37	Y	144960	100	43 억	1615701	N	N	6725	N	N
122	20250408	160804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4215	25	2	0.60	332146172	77965	54.67	4290	4390	4190	5440	2935	4190	4260.20	3.71	-1865	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1842	9.65	0.65	12	0.18	437.00	6526.00	7250	20240610	-41.86	3990	20241210	5.64	5310	-20.62	20250326	4135	1.93	20250407	7250	-41.86	20240610	3990	5.64	20241210	2.38	Y	144960	100	43 억	1618949	N	N	6725	N	N
123	20250408	150810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4235	45	2	1.07	309184312	72532	50.86	4290	4390	4190	5440	2935	4190	4262.73	3.71	-1633	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1850	9.69	0.65	12	0.17	437.00	6526.00	7250	20240610	-41.59	3990	20241210	6.14	5310	-20.24	20250326	4135	2.42	20250407	7250	-41.59	20240610	3990	6.14	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
124	20250408	140807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4210	20	2	0.48	254882227	59616	41.80	4290	4390	4210	5440	2935	4190	4275.40	3.71	-4102	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1839	9.63	0.65	12	0.14	437.00	6526.00	7250	20240610	-41.93	3990	20241210	5.51	5310	-20.72	20250326	4135	1.81	20250407	7250	-41.93	20240610	3990	5.51	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
125	20250408	130805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4275	85	2	2.03	198967737	46403	32.54	4290	4390	4250	5440	2935	4190	4287.82	3.71	-6724	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1868	9.78	0.66	12	0.11	437.00	6526.00	7250	20240610	-41.03	3990	20241210	7.14	5310	-19.49	20250326	4135	3.39	20250407	7250	-41.03	20240610	3990	7.14	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
126	20250408	120808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4290	100	2	2.39	152957007	35617	24.98	4290	4390	4250	5440	2935	4190	4294.49	3.71	-9183	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1874	9.82	0.66	12	0.08	437.00	6526.00	7250	20240610	-40.83	3990	20241210	7.52	5310	-19.21	20250326	4135	3.75	20250407	7250	-40.83	20240610	3990	7.52	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
127	20250408	110807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4330	140	2	3.34	119341790	27873	19.55	4290	4365	4250	5440	2935	4190	4281.63	3.71	-7007	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1892	9.91	0.66	12	0.06	437.00	6526.00	7250	20240610	-40.28	3990	20241210	8.52	5310	-18.46	20250326	4135	4.72	20250407	7250	-40.28	20240610	3990	8.52	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
128	20250408	100808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4250	60	2	1.43	81184755	19005	13.33	4290	4300	4250	5440	2935	4190	4271.76	3.71	-7890	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1857	9.73	0.65	12	0.04	437.00	6526.00	7250	20240610	-41.38	3990	20241210	6.52	5310	-19.96	20250326	4135	2.78	20250407	7250	-41.38	20240610	3990	6.52	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
129	20250408	090810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4260	70	2	1.67	23769490	5568	3.90	4290	4300	4250	5440	2935	4190	4268.95	3.71	-3810	4566	4377	4256	4067	3946	4317	4007	44	1250	100	3100	5	1	43692624	1861	9.75	0.65	12	0.01	437.00	6526.00	7250	20240610	-41.24	3990	20241210	6.77	5310	-19.77	20250326	4135	3.02	20250407	7250	-41.24	20240610	3990	6.77	20241210	2.38	Y	144960	100	43 억	1618949	N	N	1540	N	N
130	20250407	160759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4190	-295	5	-6.58	603402775	142607	92.27	4445	4445	4135	5830	3140	4485	4231.24	3.76	-62479	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1831	9.59	0.64	12	0.33	437.00	6526.00	7250	20240610	-42.21	3990	20241210	5.01	5310	-21.09	20250326	4135	1.33	20250407	7250	-42.21	20240610	3990	5.01	20241210	2.37	Y	144960	100	43 억	1641785	N	N	1540	N	N
131	20250407	150804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4195	-290	5	-6.47	584311770	138048	89.32	4445	4445	4135	5830	3140	4485	4232.67	3.76	-60427	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1833	9.60	0.64	12	0.32	437.00	6526.00	7250	20240610	-42.14	3990	20241210	5.14	5310	-21.00	20250326	4135	1.45	20250407	7250	-42.14	20240610	3990	5.14	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
132	20250407	140801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4190	-295	5	-6.58	550694995	130044	84.15	4445	4445	4135	5830	3140	4485	4234.68	3.76	-58414	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1831	9.59	0.64	12	0.30	437.00	6526.00	7250	20240610	-42.21	3990	20241210	5.01	5310	-21.09	20250326	4135	1.33	20250407	7250	-42.21	20240610	3990	5.01	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
133	20250407	130800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4250	-235	5	-5.24	531777030	125533	81.23	4445	4445	4135	5830	3140	4485	4236.15	3.76	-58225	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1857	9.73	0.65	12	0.29	437.00	6526.00	7250	20240610	-41.38	3990	20241210	6.52	5310	-19.96	20250326	4135	2.78	20250407	7250	-41.38	20240610	3990	6.52	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
134	20250407	120800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4195	-290	5	-6.47	473408510	111648	72.24	4445	4445	4135	5830	3140	4485	4240.19	3.76	-50158	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1833	9.60	0.64	12	0.26	437.00	6526.00	7250	20240610	-42.14	3990	20241210	5.14	5310	-21.00	20250326	4135	1.45	20250407	7250	-42.14	20240610	3990	5.14	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
135	20250407	110801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4245	-240	5	-5.35	438507220	103359	66.88	4445	4445	4135	5830	3140	4485	4242.56	3.76	-43401	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1855	9.71	0.65	12	0.24	437.00	6526.00	7250	20240610	-41.45	3990	20241210	6.39	5310	-20.06	20250326	4135	2.66	20250407	7250	-41.45	20240610	3990	6.39	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
136	20250407	100801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4180	-305	5	-6.80	380976650	89703	58.04	4445	4445	4135	5830	3140	4485	4247.09	3.76	-39223	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1826	9.57	0.64	12	0.21	437.00	6526.00	7250	20240610	-42.34	3990	20241210	4.76	5310	-21.28	20250326	4135	1.09	20250407	7250	-42.34	20240610	3990	4.76	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
137	20250407	090802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4310	-175	5	-3.90	97588885	22539	14.58	4445	4445	4300	5830	3140	4485	4329.78	3.76	-9159	4621	4552	4461	4392	4301	4507	4347	44	1345	100	3310	5	1	43692624	1883	9.86	0.66	12	0.05	437.00	6526.00	7250	20240610	-40.55	3990	20241210	8.02	5310	-18.83	20250326	4300	0.23	20250407	7250	-40.55	20240610	3990	8.02	20241210	2.37	Y	144960	100	43 억	1641785	N	N	270	N	N
138	20250404	160758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	-10	5	-0.22	682382440	154302	247.27	4490	4530	4370	5840	3150	4495	4422.35	3.85	-39630	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1960	10.26	0.69	12	0.35	437.00	6526.00	7250	20240610	-38.14	3990	20241210	12.41	5310	-15.54	20250326	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.37	Y	144960	100	43 억	1681729	N	N	270	N	N
139	20250404	150806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4440	-55	5	-1.22	675817650	152832	244.91	4490	4530	4370	5840	3150	4495	4421.96	3.85	-39250	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1940	10.16	0.68	12	0.35	437.00	6526.00	7250	20240610	-38.76	3990	20241210	11.28	5310	-16.38	20250326	4365	1.72	20250102	7250	-38.76	20240610	3990	11.28	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
140	20250404	140809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4395	-100	5	-2.22	532767000	120265	192.72	4490	4530	4390	5840	3150	4495	4429.94	3.85	-42384	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1920	10.06	0.67	12	0.28	437.00	6526.00	7250	20240610	-39.38	3990	20241210	10.15	5310	-17.23	20250326	4365	0.69	20250102	7250	-39.38	20240610	3990	10.15	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
141	20250404	130806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4405	-90	5	-2.00	319722870	72018	115.41	4490	4530	4400	5840	3150	4495	4439.49	3.85	-28828	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1925	10.08	0.67	12	0.16	437.00	6526.00	7250	20240610	-39.24	3990	20241210	10.40	5310	-17.04	20250326	4365	0.92	20250102	7250	-39.24	20240610	3990	10.40	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
142	20250404	120801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4425	-70	5	-1.56	236618195	53190	85.24	4490	4530	4415	5840	3150	4495	4448.55	3.85	-20258	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1933	10.13	0.68	12	0.12	437.00	6526.00	7250	20240610	-38.97	3990	20241210	10.90	5310	-16.67	20250326	4365	1.37	20250102	7250	-38.97	20240610	3990	10.90	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
143	20250404	110804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4465	-30	5	-0.67	161121125	36283	58.14	4490	4510	4415	5840	3150	4495	4440.68	3.85	-17693	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1951	10.22	0.68	12	0.08	437.00	6526.00	7250	20240610	-38.41	3990	20241210	11.90	5310	-15.91	20250326	4365	2.29	20250102	7250	-38.41	20240610	3990	11.90	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
144	20250404	100804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	-15	5	-0.33	123696915	27881	44.68	4490	4510	4415	5840	3150	4495	4436.60	3.85	-16283	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1957	10.25	0.69	12	0.06	437.00	6526.00	7250	20240610	-38.21	3990	20241210	12.28	5310	-15.63	20250326	4365	2.63	20250102	7250	-38.21	20240610	3990	12.28	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
145	20250404	090808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4420	-75	5	-1.67	35425515	7998	12.82	4490	4490	4420	5840	3150	4495	4429.30	3.85	-5919	4595	4545	4465	4415	4335	4570	4440	44	1345	100	3320	5	1	43692624	1931	10.11	0.68	12	0.02	437.00	6526.00	7250	20240610	-39.03	3990	20241210	10.78	5310	-16.76	20250326	4365	1.26	20250102	7250	-39.03	20240610	3990	10.78	20241210	2.37	Y	144960	100	43 억	1681729	N	N	45	N	N
146	20250403	160751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4495	-30	5	-0.66	275809232	61982	97.03	4450	4515	4385	5880	3170	4525	4449.81	3.89	-20640	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1964	10.29	0.69	12	0.14	437.00	6526.00	7250	20240610	-38.00	3990	20241210	12.66	5310	-15.35	20250326	4365	2.98	20250102	7250	-38.00	20240610	3990	12.66	20241210	2.36	Y	144960	100	43 억	1701822	N	N	45	N	N
147	20250403	150758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4440	-85	5	-1.88	265506142	59672	93.42	4450	4515	4385	5880	3170	4525	4449.43	3.89	-19201	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1940	10.16	0.68	12	0.14	437.00	6526.00	7250	20240610	-38.76	3990	20241210	11.28	5310	-16.38	20250326	4365	1.72	20250102	7250	-38.76	20240610	3990	11.28	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
148	20250403	140757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	-40	5	-0.88	201121457	45213	70.78	4450	4515	4385	5880	3170	4525	4448.31	3.89	-11624	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1960	10.26	0.69	12	0.10	437.00	6526.00	7250	20240610	-38.14	3990	20241210	12.41	5310	-15.54	20250326	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
149	20250403	130757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4465	-60	5	-1.33	187311867	42130	65.96	4450	4515	4385	5880	3170	4525	4446.04	3.89	-9557	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1951	10.22	0.68	12	0.10	437.00	6526.00	7250	20240610	-38.41	3990	20241210	11.90	5310	-15.91	20250326	4365	2.29	20250102	7250	-38.41	20240610	3990	11.90	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
150	20250403	120754	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	-45	5	-0.99	171420620	38573	60.39	4450	4515	4385	5880	3170	4525	4444.06	3.89	-6701	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1957	10.25	0.69	12	0.09	437.00	6526.00	7250	20240610	-38.21	3990	20241210	12.28	5310	-15.63	20250326	4365	2.63	20250102	7250	-38.21	20240610	3990	12.28	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
151	20250403	110757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4490	-35	5	-0.77	157083330	35373	55.38	4450	4515	4385	5880	3170	4525	4440.77	3.89	-6369	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1962	10.27	0.69	12	0.08	437.00	6526.00	7250	20240610	-38.07	3990	20241210	12.53	5310	-15.44	20250326	4365	2.86	20250102	7250	-38.07	20240610	3990	12.53	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
152	20250403	100758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4470	-55	5	-1.22	139774560	31508	49.33	4450	4515	4385	5880	3170	4525	4436.16	3.89	-6476	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1953	10.23	0.68	12	0.07	437.00	6526.00	7250	20240610	-38.34	3990	20241210	12.03	5310	-15.82	20250326	4365	2.41	20250102	7250	-38.34	20240610	3990	12.03	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
153	20250403	090800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4435	-90	5	-1.99	91000040	20599	32.25	4450	4450	4385	5880	3170	4525	4417.69	3.89	-291	4658	4591	4553	4486	4448	4572	4467	44	1355	100	3340	5	1	43692624	1938	10.15	0.68	12	0.05	437.00	6526.00	7250	20240610	-38.83	3990	20241210	11.15	5310	-16.48	20250326	4365	1.60	20250102	7250	-38.83	20240610	3990	11.15	20241210	2.36	Y	144960	100	43 억	1701822	N	N	0	N	N
154	20250402	160740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	-55	5	-1.20	289779127	63873	55.77	4610	4620	4515	5950	3210	4580	4536.80	3.90	-3395	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1977	10.35	0.69	12	0.15	437.00	6526.00	7250	20240610	-37.59	3990	20241210	13.41	5310	-14.78	20250326	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
155	20250402	150740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	-10	5	-0.22	266480032	58728	51.28	4610	4620	4515	5950	3210	4580	4537.53	3.90	-1161	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1997	10.46	0.70	12	0.13	437.00	6526.00	7250	20240610	-36.97	3990	20241210	14.54	5310	-13.94	20250326	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
156	20250402	140742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4535	-45	5	-0.98	226491982	49903	43.57	4610	4620	4515	5950	3210	4580	4538.64	3.90	-1521	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1981	10.38	0.69	12	0.11	437.00	6526.00	7250	20240610	-37.45	3990	20241210	13.66	5310	-14.60	20250326	4365	3.89	20250102	7250	-37.45	20240610	3990	13.66	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
157	20250402	130745	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4545	-35	5	-0.76	168963927	37194	32.48	4610	4620	4520	5950	3210	4580	4542.77	3.90	3759	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1986	10.40	0.70	12	0.09	437.00	6526.00	7250	20240610	-37.31	3990	20241210	13.91	5310	-14.41	20250326	4365	4.12	20250102	7250	-37.31	20240610	3990	13.91	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
158	20250402	120743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4555	-25	5	-0.55	149484117	32904	28.73	4610	4620	4520	5950	3210	4580	4543.04	3.90	3673	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1990	10.42	0.70	12	0.08	437.00	6526.00	7250	20240610	-37.17	3990	20241210	14.16	5310	-14.22	20250326	4365	4.35	20250102	7250	-37.17	20240610	3990	14.16	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
159	20250402	110743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4560	-20	5	-0.44	147693947	32512	28.39	4610	4620	4520	5950	3210	4580	4542.75	3.90	3892	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1992	10.43	0.70	12	0.07	437.00	6526.00	7250	20240610	-37.10	3990	20241210	14.29	5310	-14.12	20250326	4365	4.47	20250102	7250	-37.10	20240610	3990	14.29	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
160	20250402	100741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	-55	5	-1.20	109077450	23987	20.94	4610	4620	4525	5950	3210	4580	4547.36	3.90	1377	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1977	10.35	0.69	12	0.05	437.00	6526.00	7250	20240610	-37.59	3990	20241210	13.41	5310	-14.78	20250326	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
161	20250402	090748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	-5	5	-0.11	23543845	5132	4.48	4610	4620	4575	5950	3210	4580	4587.65	3.90	-644	4793	4686	4593	4486	4393	4740	4540	44	1370	100	3380	5	1	43692624	1999	10.47	0.70	12	0.01	437.00	6526.00	7250	20240610	-36.90	3990	20241210	14.66	5310	-13.84	20250326	4365	4.81	20250102	7250	-36.90	20240610	3990	14.66	20241210	2.28	Y	144960	100	43 억	1705056	N	N	0	N	N
162	20250401	160748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4580	80	2	1.78	524392510	114494	64.60	4500	4700	4500	5850	3150	4500	4580.09	3.84	27406	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2001	10.48	0.70	12	0.26	437.00	6526.00	7250	20240610	-36.83	3990	20241210	14.79	5310	-13.75	20250326	4365	4.93	20250102	7250	-36.83	20240610	3990	14.79	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
163	20250401	150746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4585	85	2	1.89	459222585	100229	56.55	4500	4700	4500	5850	3150	4500	4581.73	3.84	21717	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2003	10.49	0.70	12	0.23	437.00	6526.00	7250	20240610	-36.76	3990	20241210	14.91	5310	-13.65	20250326	4365	5.04	20250102	7250	-36.76	20240610	3990	14.91	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
164	20250401	140747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	105	2	2.33	420982390	91923	51.86	4500	4700	4500	5850	3150	4500	4579.73	3.84	22028	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2012	10.54	0.71	12	0.21	437.00	6526.00	7250	20240610	-36.48	3990	20241210	15.41	5310	-13.28	20250326	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
165	20250401	130747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4600	100	2	2.22	403016300	88030	49.67	4500	4700	4500	5850	3150	4500	4578.17	3.84	22736	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2010	10.53	0.70	12	0.20	437.00	6526.00	7250	20240610	-36.55	3990	20241210	15.29	5310	-13.37	20250326	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
166	20250401	120748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	155	2	3.44	356945135	78072	44.05	4500	4700	4500	5850	3150	4500	4572.00	3.84	18893	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2034	10.65	0.71	12	0.18	437.00	6526.00	7250	20240610	-35.79	3990	20241210	16.67	5310	-12.34	20250326	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
167	20250401	110735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4595	95	2	2.11	250682075	55191	31.14	4500	4630	4500	5850	3150	4500	4542.08	3.84	10857	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	2008	10.51	0.70	12	0.13	437.00	6526.00	7250	20240610	-36.62	3990	20241210	15.16	5310	-13.47	20250326	4365	5.27	20250102	7250	-36.62	20240610	3990	15.16	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
168	20250401	100736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4515	15	2	0.33	156845610	34639	19.54	4500	4630	4500	5850	3150	4500	4528.01	3.84	5962	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	1973	10.33	0.69	12	0.08	437.00	6526.00	7250	20240610	-37.72	3990	20241210	13.16	5310	-14.97	20250326	4365	3.44	20250102	7250	-37.72	20240610	3990	13.16	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N
169	20250401	090737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4530	30	2	0.67	17605070	3896	2.20	4500	4580	4500	5850	3150	4500	4518.76	3.84	843	4713	4606	4548	4441	4383	4577	4412	44	1350	100	3330	5	1	43692624	1979	10.37	0.69	12	0.01	437.00	6526.00	7250	20240610	-37.52	3990	20241210	13.53	5310	-14.69	20250326	4365	3.78	20250102	7250	-37.52	20240610	3990	13.53	20241210	2.21	Y	144960	100	43 억	1678424	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History