KissMeData/264660/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	110	2	0.84	379901730	28742	80.98	13080	13330	13070	17010	9170	13090	13217.65	3.41	0	10505	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1283	18.64	1.04	12	0.30	708.00	12649.00	20450	20250219	-35.45	8173	20241209	61.51	20450	-35.45	20250219	9210	43.32	20250102	20450	-35.45	20250219	8250	60.00	20241209	4.08	Y	264660	500	48 억	331526	N	N	2535	N	N
3	20250429	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	130	2	0.99	374198890	28310	79.76	13080	13330	13070	17010	9170	13090	13217.90	3.41	0	10447	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1285	18.67	1.05	12	0.29	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
4	20250429	141051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	110	2	0.84	352008020	26630	75.03	13080	13330	13070	17010	9170	13090	13218.48	3.41	0	10840	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1283	18.64	1.04	12	0.27	708.00	12649.00	20450	20250219	-35.45	8173	20241209	61.51	20450	-35.45	20250219	9210	43.32	20250102	20450	-35.45	20250219	8250	60.00	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
5	20250429	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	130	2	0.99	322011660	24360	68.63	13080	13330	13070	17010	9170	13090	13218.87	3.41	0	10376	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1285	18.67	1.05	12	0.25	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
6	20250429	121052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	160	2	1.22	263201540	19908	56.09	13080	13330	13070	17010	9170	13090	13220.89	3.41	0	11376	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1288	18.71	1.05	12	0.20	708.00	12649.00	20450	20250219	-35.21	8173	20241209	62.12	20450	-35.21	20250219	9210	43.87	20250102	20450	-35.21	20250219	8250	60.61	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
7	20250429	111050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	160	2	1.22	131850730	10026	28.25	13080	13300	13070	17010	9170	13090	13150.88	3.41	0	4337	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1288	18.71	1.05	12	0.10	708.00	12649.00	20450	20250219	-35.21	8173	20241209	62.12	20450	-35.21	20250219	9210	43.87	20250102	20450	-35.21	20250219	8250	60.61	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
8	20250429	101052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	130	2	0.99	81026050	6185	17.43	13080	13240	13070	17010	9170	13090	13100.41	3.41	0	1786	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1285	18.67	1.05	12	0.06	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
9	20250429	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	-10	5	-0.08	16775640	1283	3.61	13080	13150	13070	17010	9170	13090	13075.32	3.41	0	44	13503	13296	13173	12966	12843	13235	12905	49	3920	500	8370	10	1	9721172	1272	18.47	1.03	12	0.01	708.00	12649.00	20450	20250219	-36.04	8173	20241209	60.04	20450	-36.04	20250219	9210	42.02	20250102	20450	-36.04	20250219	8250	58.55	20241209	4.08	Y	264660	500	48 억	331526	N	N	1124	N	N
10	20250428	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13090	-280	5	-2.09	463320035	35348	93.06	13380	13380	13050	17380	9360	13370	13107.39	3.47	0	-5884	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1273	18.49	1.03	12	0.36	708.00	12649.00	20450	20250219	-35.99	8173	20241209	60.16	20450	-35.99	20250219	9210	42.13	20250102	20450	-35.99	20250219	8250	58.67	20241209	4.08	Y	264660	500	48 억	337410	N	N	1124	N	N
11	20250428	151047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-320	5	-2.39	435844885	33245	87.53	13380	13380	13050	17380	9360	13370	13110.09	3.47	0	-5451	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1269	18.43	1.03	12	0.34	708.00	12649.00	20450	20250219	-36.19	8173	20241209	59.67	20450	-36.19	20250219	9210	41.69	20250102	20450	-36.19	20250219	8250	58.18	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
12	20250428	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	-300	5	-2.24	391770735	29873	78.65	13380	13380	13050	17380	9360	13370	13114.54	3.47	0	-3995	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1271	18.46	1.03	12	0.31	708.00	12649.00	20450	20250219	-36.09	8173	20241209	59.92	20450	-36.09	20250219	9210	41.91	20250102	20450	-36.09	20250219	8250	58.42	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
13	20250428	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-320	5	-2.39	355542595	27099	71.35	13380	13380	13050	17380	9360	13370	13120.14	3.47	0	-4357	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1269	18.43	1.03	12	0.28	708.00	12649.00	20450	20250219	-36.19	8173	20241209	59.67	20450	-36.19	20250219	9210	41.69	20250102	20450	-36.19	20250219	8250	58.18	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
14	20250428	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13090	-280	5	-2.09	294762195	22449	59.10	13380	13380	13070	17380	9360	13370	13130.30	3.47	0	-4294	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1273	18.49	1.03	12	0.23	708.00	12649.00	20450	20250219	-35.99	8173	20241209	60.16	20450	-35.99	20250219	9210	42.13	20250102	20450	-35.99	20250219	8250	58.67	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
15	20250428	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-210	5	-1.57	255126705	19421	51.13	13380	13380	13070	17380	9360	13370	13136.64	3.47	0	-5093	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1279	18.59	1.04	12	0.20	708.00	12649.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
16	20250428	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	-270	5	-2.02	159372590	12108	31.88	13380	13380	13100	17380	9360	13370	13162.59	3.47	0	-4788	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1273	18.50	1.04	12	0.12	708.00	12649.00	20450	20250219	-35.94	8173	20241209	60.28	20450	-35.94	20250219	9210	42.24	20250102	20450	-35.94	20250219	8250	58.79	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
17	20250428	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13210	-160	5	-1.20	23619840	1783	4.69	13380	13380	13200	17380	9360	13370	13247.25	3.47	0	-349	13556	13462	13336	13242	13116	13510	13290	49	4010	500	8550	10	1	9721172	1284	18.66	1.04	12	0.02	708.00	12649.00	20450	20250219	-35.40	8173	20241209	61.63	20450	-35.40	20250219	9210	43.43	20250102	20450	-35.40	20250219	8250	60.12	20241209	4.08	Y	264660	500	48 억	337410	N	N	202	N	N
18	20250425	161039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13370	220	2	1.67	506023925	37963	151.74	13250	13430	13210	17090	9210	13150	13329.40	3.39	1044	9689	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1300	18.88	1.06	12	0.39	708.00	12649.00	20450	20250219	-34.62	8173	20241209	63.59	20450	-34.62	20250219	9210	45.17	20250102	20450	-34.62	20250219	8250	62.06	20241209	4.20	Y	264660	500	48 억	329607	N	N	202	N	N
19	20250425	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	180	2	1.37	475700295	35691	142.66	13250	13430	13210	17090	9210	13150	13328.30	3.39	1044	8335	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1296	18.83	1.05	12	0.37	708.00	12649.00	20450	20250219	-34.82	8173	20241209	63.10	20450	-34.82	20250219	9210	44.73	20250102	20450	-34.82	20250219	8250	61.58	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
20	20250425	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13380	230	2	1.75	442397665	33189	132.66	13250	13430	13210	17090	9210	13150	13329.65	3.39	1044	7469	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1301	18.90	1.06	12	0.34	708.00	12649.00	20450	20250219	-34.57	8173	20241209	63.71	20450	-34.57	20250219	9210	45.28	20250102	20450	-34.57	20250219	8250	62.18	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
21	20250425	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	150	2	1.14	338444400	25411	101.57	13250	13430	13210	17090	9210	13150	13318.81	3.39	1044	6574	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1293	18.79	1.05	12	0.26	708.00	12649.00	20450	20250219	-34.96	8173	20241209	62.73	20450	-34.96	20250219	9210	44.41	20250102	20450	-34.96	20250219	8250	61.21	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
22	20250425	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	170	2	1.29	322665660	24223	96.82	13250	13430	13210	17090	9210	13150	13320.63	3.39	1044	6496	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1295	18.81	1.05	12	0.25	708.00	12649.00	20450	20250219	-34.87	8173	20241209	62.98	20450	-34.87	20250219	9210	44.63	20250102	20450	-34.87	20250219	8250	61.45	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
23	20250425	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	130	2	0.99	299262560	22462	89.78	13250	13430	13210	17090	9210	13150	13323.06	3.39	1044	7043	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1291	18.76	1.05	12	0.23	708.00	12649.00	20450	20250219	-35.06	8173	20241209	62.49	20450	-35.06	20250219	9210	44.19	20250102	20450	-35.06	20250219	8250	60.97	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
24	20250425	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	110	2	0.84	175041650	13143	52.53	13250	13430	13210	17090	9210	13150	13318.24	3.39	1044	5978	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1289	18.73	1.05	12	0.14	708.00	12649.00	20450	20250219	-35.16	8173	20241209	62.24	20450	-35.16	20250219	9210	43.97	20250102	20450	-35.16	20250219	8250	60.73	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
25	20250425	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	170	2	1.29	51804220	3881	15.51	13250	13430	13210	17090	9210	13150	13348.16	3.39	1044	2238	13656	13402	13276	13022	12896	13340	12960	49	3940	500	8410	10	1	9721172	1295	18.81	1.05	12	0.04	708.00	12649.00	20450	20250219	-34.87	8173	20241209	62.98	20450	-34.87	20250219	9210	44.63	20250102	20450	-34.87	20250219	8250	61.45	20241209	4.20	Y	264660	500	48 억	329607	N	N	85	N	N
26	20250424	161030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13150	-240	5	-1.79	330246120	24931	47.09	13530	13530	13150	17400	9380	13390	13246.58	3.49	0	767	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1266	18.57	1.04	12	0.26	708.00	12649.00	20450	20250219	-35.70	8173	20241209	60.90	20450	-35.70	20250219	9210	42.78	20250102	20450	-35.70	20250219	8250	59.39	20241209	4.18	Y	264660	500	48 억	335696	N	N	85	N	N
27	20250424	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	-170	5	-1.27	289767080	21858	41.29	13530	13530	13160	17400	9380	13390	13256.80	3.49	0	788	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1273	18.67	1.05	12	0.23	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
28	20250424	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	-150	5	-1.12	277732260	20950	39.57	13530	13530	13160	17400	9380	13390	13256.91	3.49	0	948	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1275	18.70	1.05	12	0.22	708.00	12649.00	20450	20250219	-35.26	8173	20241209	62.00	20450	-35.26	20250219	9210	43.76	20250102	20450	-35.26	20250219	8250	60.48	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
29	20250424	131041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-140	5	-1.05	263698000	19894	37.58	13530	13530	13160	17400	9380	13390	13255.15	3.49	0	215	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1276	18.71	1.05	12	0.21	708.00	12649.00	20450	20250219	-35.21	8173	20241209	62.12	20450	-35.21	20250219	9210	43.87	20250102	20450	-35.21	20250219	8250	60.61	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
30	20250424	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	-110	5	-0.82	252212130	19028	35.94	13530	13530	13160	17400	9380	13390	13254.79	3.49	0	58	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1279	18.76	1.05	12	0.20	708.00	12649.00	20450	20250219	-35.06	8173	20241209	62.49	20450	-35.06	20250219	9210	44.19	20250102	20450	-35.06	20250219	8250	60.97	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
31	20250424	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13210	-180	5	-1.34	166235000	12513	23.64	13530	13530	13200	17400	9380	13390	13284.98	3.49	0	-1322	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1272	18.66	1.04	12	0.13	708.00	12649.00	20450	20250219	-35.40	8173	20241209	61.63	20450	-35.40	20250219	9210	43.43	20250102	20450	-35.40	20250219	8250	60.12	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
32	20250424	101039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	-160	5	-1.19	101423290	7613	14.38	13530	13530	13220	17400	9380	13390	13322.38	3.49	0	189	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1274	18.69	1.05	12	0.08	708.00	12649.00	20450	20250219	-35.31	8173	20241209	61.87	20450	-35.31	20250219	9210	43.65	20250102	20450	-35.31	20250219	8250	60.36	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
33	20250424	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	-60	5	-0.45	27875900	2081	3.93	13530	13530	13320	17400	9380	13390	13395.43	3.49	0	-906	13783	13586	13373	13176	12963	13685	13275	48	4010	500	8560	10	1	9627896	1283	18.83	1.05	12	0.02	708.00	12649.00	20450	20250219	-34.82	8173	20241209	63.10	20450	-34.82	20250219	9210	44.73	20250102	20450	-34.82	20250219	8250	61.58	20241209	4.18	Y	264660	500	48 억	335696	N	N	959	N	N
34	20250423	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	360	2	2.76	705280600	52714	174.87	13210	13570	13160	16930	9130	13030	13379.36	3.36	0	11899	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1289	18.91	1.06	12	0.55	708.00	12649.00	20450	20250219	-34.52	8173	20241209	63.83	20450	-34.52	20250219	9210	45.39	20250102	20450	-34.52	20250219	8250	62.30	20241209	4.19	Y	264660	500	48 억	323797	N	N	959	N	N
35	20250423	151040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	390	2	2.99	692507770	51760	171.71	13210	13570	13160	16930	9130	13030	13379.21	3.36	0	11845	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1292	18.95	1.06	12	0.54	708.00	12649.00	20450	20250219	-34.38	8173	20241209	64.20	20450	-34.38	20250219	9210	45.71	20250102	20450	-34.38	20250219	8250	62.67	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
36	20250423	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	370	2	2.84	635986350	47545	157.73	13210	13570	13160	16930	9130	13030	13376.51	3.36	0	10225	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1290	18.93	1.06	12	0.49	708.00	12649.00	20450	20250219	-34.47	8173	20241209	63.95	20450	-34.47	20250219	9210	45.49	20250102	20450	-34.47	20250219	8250	62.42	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
37	20250423	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	360	2	2.76	558424850	41740	138.47	13210	13570	13160	16930	9130	13030	13378.65	3.36	0	8179	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1289	18.91	1.06	12	0.43	708.00	12649.00	20450	20250219	-34.52	8173	20241209	63.83	20450	-34.52	20250219	9210	45.39	20250102	20450	-34.52	20250219	8250	62.30	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
38	20250423	121041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	410	2	3.15	493553380	36904	122.43	13210	13570	13160	16930	9130	13030	13373.98	3.36	0	7541	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1294	18.98	1.06	12	0.38	708.00	12649.00	20450	20250219	-34.28	8173	20241209	64.44	20450	-34.28	20250219	9210	45.93	20250102	20450	-34.28	20250219	8250	62.91	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
39	20250423	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	420	2	3.22	429409490	32134	106.60	13210	13570	13160	16930	9130	13030	13363.09	3.36	0	5747	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1295	19.00	1.06	12	0.33	708.00	12649.00	20450	20250219	-34.23	8173	20241209	64.57	20450	-34.23	20250219	9210	46.04	20250102	20450	-34.23	20250219	8250	63.03	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
40	20250423	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	240	2	1.84	137702810	10410	34.53	13210	13310	13160	16930	9130	13030	13227.94	3.36	0	2844	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1278	18.74	1.05	12	0.11	708.00	12649.00	20450	20250219	-35.11	8173	20241209	62.36	20450	-35.11	20250219	9210	44.08	20250102	20450	-35.11	20250219	8250	60.85	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
41	20250423	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	230	2	1.77	62432490	4721	15.66	13210	13260	13210	16930	9130	13030	13224.42	3.36	0	2400	13403	13216	13093	12906	12783	13155	12845	48	3900	500	8330	10	1	9627896	1277	18.73	1.05	12	0.05	708.00	12649.00	20450	20250219	-35.16	8173	20241209	62.24	20450	-35.16	20250219	9210	43.97	20250102	20450	-35.16	20250219	8250	60.73	20241209	4.19	Y	264660	500	48 억	323797	N	N	460	N	N
42	20250422	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	-250	5	-1.88	392763695	30086	92.08	13260	13280	12970	17260	9300	13280	13054.70	3.37	0	-478	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1255	18.40	1.03	12	0.31	708.00	12649.00	20450	20250219	-36.28	8173	20241209	59.43	20450	-36.28	20250219	9210	41.48	20250102	20450	-36.28	20250219	8250	57.94	20241209	4.21	Y	264660	500	48 억	324225	N	N	460	N	N
43	20250422	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-230	5	-1.73	363886215	27870	85.29	13260	13280	12970	17260	9300	13280	13056.56	3.37	0	215	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1256	18.43	1.03	12	0.29	708.00	12649.00	20450	20250219	-36.19	8173	20241209	59.67	20450	-36.19	20250219	9210	41.69	20250102	20450	-36.19	20250219	8250	58.18	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
44	20250422	141034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-220	5	-1.66	326141785	24975	76.43	13260	13280	12970	17260	9300	13280	13058.73	3.37	0	954	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1257	18.45	1.03	12	0.26	708.00	12649.00	20450	20250219	-36.14	8173	20241209	59.79	20450	-36.14	20250219	9210	41.80	20250102	20450	-36.14	20250219	8250	58.30	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
45	20250422	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	-210	5	-1.58	309263025	23681	72.47	13260	13280	12970	17260	9300	13280	13059.54	3.37	0	1212	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1258	18.46	1.03	12	0.25	708.00	12649.00	20450	20250219	-36.09	8173	20241209	59.92	20450	-36.09	20250219	9210	41.91	20250102	20450	-36.09	20250219	8250	58.42	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
46	20250422	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	-210	5	-1.58	274894565	21047	64.41	13260	13280	12970	17260	9300	13280	13060.99	3.37	0	1060	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1258	18.46	1.03	12	0.22	708.00	12649.00	20450	20250219	-36.09	8173	20241209	59.92	20450	-36.09	20250219	9210	41.91	20250102	20450	-36.09	20250219	8250	58.42	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
47	20250422	111032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-220	5	-1.66	204980345	15683	48.00	13260	13280	12970	17260	9300	13280	13070.23	3.37	0	945	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1257	18.45	1.03	12	0.16	708.00	12649.00	20450	20250219	-36.14	8173	20241209	59.79	20450	-36.14	20250219	9210	41.80	20250102	20450	-36.14	20250219	8250	58.30	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
48	20250422	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-160	5	-1.20	149146585	11419	34.95	13260	13280	12970	17260	9300	13280	13061.26	3.37	0	1127	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1263	18.53	1.04	12	0.12	708.00	12649.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
49	20250422	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	-110	5	-0.83	1518240	115	0.35	13260	13260	13110	17260	9300	13280	13202.09	3.37	0	-7	13620	13450	13200	13030	12780	13535	13115	48	3980	500	8490	10	1	9627896	1268	18.60	1.04	12	0.00	708.00	12649.00	20450	20250219	-35.60	8173	20241209	61.14	20450	-35.60	20250219	9210	43.00	20250102	20450	-35.60	20250219	8250	59.64	20241209	4.21	Y	264660	500	48 억	324225	N	N	842	N	N
50	20250421	161012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	160	2	1.22	431453230	32673	76.99	13120	13370	12950	17050	9190	13120	13205.19	3.39	0	-1959	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1279	18.76	1.05	12	0.34	708.00	12649.00	20450	20250219	-35.06	8173	20241209	62.49	20450	-35.06	20250219	9210	44.19	20250102	20450	-35.06	20250219	8250	60.97	20241209	4.15	Y	264660	500	48 억	326224	N	N	842	N	N
51	20250421	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	70	2	0.53	398013200	30139	71.02	13120	13370	12950	17050	9190	13120	13205.92	3.39	0	-1970	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1270	18.63	1.04	12	0.31	708.00	12649.00	20450	20250219	-35.50	8173	20241209	61.39	20450	-35.50	20250219	9210	43.21	20250102	20450	-35.50	20250219	8250	59.88	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
52	20250421	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	60	2	0.46	267275850	20265	47.75	13120	13370	12950	17050	9190	13120	13189.04	3.39	0	-4365	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1269	18.62	1.04	12	0.21	708.00	12649.00	20450	20250219	-35.55	8173	20241209	61.26	20450	-35.55	20250219	9210	43.11	20250102	20450	-35.55	20250219	8250	59.76	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
53	20250421	131027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	60	2	0.46	208893550	15853	37.35	13120	13370	12950	17050	9190	13120	13176.91	3.39	0	-1621	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1269	18.62	1.04	12	0.16	708.00	12649.00	20450	20250219	-35.55	8173	20241209	61.26	20450	-35.55	20250219	9210	43.11	20250102	20450	-35.55	20250219	8250	59.76	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
54	20250421	121028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	0	3	0.00	183198510	13891	32.73	13120	13370	12950	17050	9190	13120	13188.29	3.39	0	-1510	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1263	18.53	1.04	12	0.14	708.00	12649.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
55	20250421	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	100	2	0.76	150020040	11373	26.80	13120	13370	12950	17050	9190	13120	13190.89	3.39	0	-204	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1273	18.67	1.05	12	0.12	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
56	20250421	101021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	40	2	0.30	115026580	8720	20.55	13120	13370	12950	17050	9190	13120	13191.12	3.39	0	1468	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1267	18.59	1.04	12	0.09	708.00	12649.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
57	20250421	091057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	10	2	0.08	4411970	336	0.79	13120	13230	13120	17050	9190	13120	13130.86	3.39	0	-204	13453	13286	13103	12936	12753	13195	12845	48	3930	500	8390	10	1	9627896	1264	18.55	1.04	12	0.00	708.00	12649.00	20450	20250219	-35.79	8173	20241209	60.65	20450	-35.79	20250219	9210	42.56	20250102	20450	-35.79	20250219	8250	59.15	20241209	4.15	Y	264660	500	48 억	326224	N	N	865	N	N
58	20250418	161012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-180	5	-1.35	550220610	42240	123.43	13270	13270	12920	17290	9310	13300	13026.02	3.35	0	4003	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1263	18.53	1.04	12	0.44	708.00	12649.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	4.13	Y	264660	500	48 억	322221	N	N	865	N	N
59	20250418	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	-190	5	-1.43	490713920	37705	110.18	13270	13270	12920	17290	9310	13300	13014.56	3.35	0	2999	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1262	18.52	1.04	12	0.39	708.00	12649.00	20450	20250219	-35.89	8173	20241209	60.41	20450	-35.89	20250219	9210	42.35	20250102	20450	-35.89	20250219	8250	58.91	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
60	20250418	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-180	5	-1.35	461755310	35498	103.73	13270	13270	12920	17290	9310	13300	13007.92	3.35	0	2751	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1263	18.53	1.04	12	0.37	708.00	12649.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
61	20250418	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-280	5	-2.11	416463485	32041	93.63	13270	13270	12920	17290	9310	13300	12997.83	3.35	0	1427	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1254	18.39	1.03	12	0.33	708.00	12649.00	20450	20250219	-36.33	8173	20241209	59.31	20450	-36.33	20250219	9210	41.37	20250102	20450	-36.33	20250219	8250	57.82	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
62	20250418	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	-310	5	-2.33	351394565	27037	79.00	13270	13270	12920	17290	9310	13300	12996.80	3.35	0	1486	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1251	18.35	1.03	12	0.28	708.00	12649.00	20450	20250219	-36.48	8173	20241209	58.94	20450	-36.48	20250219	9210	41.04	20250102	20450	-36.48	20250219	8250	57.45	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
63	20250418	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12980	-320	5	-2.41	320164955	24626	71.96	13270	13270	12920	17290	9310	13300	13001.09	3.35	0	1585	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1250	18.33	1.03	12	0.26	708.00	12649.00	20450	20250219	-36.53	8173	20241209	58.82	20450	-36.53	20250219	9210	40.93	20250102	20450	-36.53	20250219	8250	57.33	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
64	20250418	101028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-300	5	-2.26	240882575	18503	54.07	13270	13270	12920	17290	9310	13300	13018.57	3.35	0	343	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1252	18.36	1.03	12	0.19	708.00	12649.00	20450	20250219	-36.43	8173	20241209	59.06	20450	-36.43	20250219	9210	41.15	20250102	20450	-36.43	20250219	8250	57.58	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
65	20250418	091034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	-110	5	-0.83	92961170	7137	20.86	13270	13270	12940	17290	9310	13300	13025.24	3.35	0	2923	13626	13462	13236	13072	12846	13545	13155	48	3990	500	8510	10	1	9627896	1270	18.63	1.04	12	0.07	708.00	12649.00	20450	20250219	-35.50	8173	20241209	61.39	20450	-35.50	20250219	9210	43.21	20250102	20450	-35.50	20250219	8250	59.88	20241209	4.13	Y	264660	500	48 억	322221	N	N	3837	N	N
66	20250417	161017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	160	2	1.22	450501350	33952	50.80	13060	13400	13010	17080	9200	13140	13268.72	3.36	0	-1648	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1281	18.79	1.05	12	0.35	708.00	12649.00	20450	20250219	-34.96	8173	20241209	62.73	20450	-34.96	20250219	9210	44.41	20250102	20450	-34.96	20250219	8250	61.21	20241209	4.14	Y	264660	500	48 억	323732	N	N	3837	N	N
67	20250417	151028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	130	2	0.99	397521840	29966	44.83	13060	13400	13010	17080	9200	13140	13265.76	3.36	0	-2605	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1278	18.74	1.05	12	0.31	708.00	12649.00	20450	20250219	-35.11	8173	20241209	62.36	20450	-35.11	20250219	9210	44.08	20250102	20450	-35.11	20250219	8250	60.85	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
68	20250417	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	40	2	0.30	370496620	27924	41.78	13060	13400	13010	17080	9200	13140	13268.04	3.36	0	-2361	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1269	18.62	1.04	12	0.29	708.00	12649.00	20450	20250219	-35.55	8173	20241209	61.26	20450	-35.55	20250219	9210	43.11	20250102	20450	-35.55	20250219	8250	59.76	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
69	20250417	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	100	2	0.76	336924800	25381	37.97	13060	13400	13010	17080	9200	13140	13274.69	3.36	0	-858	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1275	18.70	1.05	12	0.26	708.00	12649.00	20450	20250219	-35.26	8173	20241209	62.00	20450	-35.26	20250219	9210	43.76	20250102	20450	-35.26	20250219	8250	60.48	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
70	20250417	121027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	120	2	0.91	310693380	23404	35.02	13060	13400	13010	17080	9200	13140	13275.23	3.36	0	-764	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1277	18.73	1.05	12	0.24	708.00	12649.00	20450	20250219	-35.16	8173	20241209	62.24	20450	-35.16	20250219	9210	43.97	20250102	20450	-35.16	20250219	8250	60.73	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
71	20250417	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	80	2	0.61	264496120	19922	29.81	13060	13400	13010	17080	9200	13140	13276.58	3.36	0	-92	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1273	18.67	1.05	12	0.21	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
72	20250417	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13370	230	2	1.75	198363680	14938	22.35	13060	13400	13010	17080	9200	13140	13279.13	3.36	0	325	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1287	18.88	1.06	12	0.16	708.00	12649.00	20450	20250219	-34.62	8173	20241209	63.59	20450	-34.62	20250219	9210	45.17	20250102	20450	-34.62	20250219	8250	62.06	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
73	20250417	091031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	80	2	0.61	41120290	3119	4.67	13060	13400	13010	17080	9200	13140	13183.81	3.36	0	169	13600	13370	13230	13000	12860	13300	12930	48	3940	500	8400	10	1	9627896	1273	18.67	1.05	12	0.03	708.00	12649.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	4.14	Y	264660	500	48 억	323732	N	N	8542	N	N
74	20250416	161014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13140	-380	5	-2.81	878840100	66298	99.55	13380	13460	13090	17570	9470	13520	13255.53	3.31	0	4300	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1265	18.56	1.04	12	0.69	708.00	12649.00	20450	20250219	-35.75	8173	20241209	60.77	20450	-35.75	20250219	9210	42.67	20250102	20450	-35.75	20250219	8250	59.27	20241209	4.16	Y	264660	500	48 억	318673	N	N	8536	N	N
75	20250416	151027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-400	5	-2.96	850774980	64159	96.33	13380	13460	13090	17570	9470	13520	13259.32	3.31	0	5314	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1263	18.53	1.04	12	0.67	708.00	12649.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
76	20250416	141025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-360	5	-2.66	776690615	58511	87.85	13380	13460	13160	17570	9470	13520	13273.13	3.31	0	6712	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1267	18.59	1.04	12	0.61	708.00	12649.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
77	20250416	131024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	-210	5	-1.55	661503165	49812	74.79	13380	13460	13170	17570	9470	13520	13278.69	3.31	0	10614	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1281	18.80	1.05	12	0.52	708.00	12649.00	20450	20250219	-34.91	8173	20241209	62.85	20450	-34.91	20250219	9210	44.52	20250102	20450	-34.91	20250219	8250	61.33	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
78	20250416	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-260	5	-1.92	571196655	43016	64.59	13380	13460	13170	17570	9470	13520	13277.18	3.31	0	10695	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1277	18.73	1.05	12	0.45	708.00	12649.00	20450	20250219	-35.16	8173	20241209	62.24	20450	-35.16	20250219	9210	43.97	20250102	20450	-35.16	20250219	8250	60.73	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
79	20250416	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-260	5	-1.92	474942325	35760	53.69	13380	13460	13170	17570	9470	13520	13279.57	3.31	0	9474	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1277	18.73	1.05	12	0.37	708.00	12649.00	20450	20250219	-35.16	8173	20241209	62.24	20450	-35.16	20250219	9210	43.97	20250102	20450	-35.16	20250219	8250	60.73	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
80	20250416	101024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	-120	5	-0.89	251435100	18923	28.41	13380	13460	13170	17570	9470	13520	13283.91	3.31	0	3844	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1290	18.93	1.06	12	0.20	708.00	12649.00	20450	20250219	-34.47	8173	20241209	63.95	20450	-34.47	20250219	9210	45.49	20250102	20450	-34.47	20250219	8250	62.42	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
81	20250416	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	-90	5	-0.67	55115230	4127	6.20	13380	13440	13300	17570	9470	13520	13343.23	3.31	0	-299	13960	13740	13380	13160	12800	13850	13270	48	4050	500	8650	10	1	9627896	1293	18.97	1.06	12	0.04	708.00	12649.00	20450	20250219	-34.33	8173	20241209	64.32	20450	-34.33	20250219	9210	45.82	20250102	20450	-34.33	20250219	8250	62.79	20241209	4.16	Y	264660	500	48 억	318673	N	N	7354	N	N
82	20250415	161012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	440	2	3.36	878375320	65580	102.22	13050	13600	13020	17000	9160	13080	13393.56	3.28	0	3038	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1302	19.10	1.07	12	0.68	708.00	12649.00	20450	20250219	-33.89	8173	20241209	65.42	20450	-33.89	20250219	9210	46.80	20250102	20450	-33.89	20250219	8250	63.88	20241209	4.15	Y	264660	500	48 억	316029	N	N	7354	N	N
83	20250415	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	420	2	3.21	843092120	62967	98.14	13050	13600	13020	17000	9160	13080	13389.43	3.28	0	3313	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1300	19.07	1.07	12	0.65	708.00	12649.00	20450	20250219	-33.99	8173	20241209	65.18	20450	-33.99	20250219	9210	46.58	20250102	20450	-33.99	20250219	8250	63.64	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
84	20250415	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	460	2	3.52	762206465	56980	88.81	13050	13600	13020	17000	9160	13080	13376.74	3.28	0	6740	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1304	19.12	1.07	12	0.59	708.00	12649.00	20450	20250219	-33.79	8173	20241209	65.67	20450	-33.79	20250219	9210	47.01	20250102	20450	-33.79	20250219	8250	64.12	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
85	20250415	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	470	2	3.59	663798825	49684	77.44	13050	13600	13020	17000	9160	13080	13360.41	3.28	0	4067	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1305	19.14	1.07	12	0.52	708.00	12649.00	20450	20250219	-33.74	8173	20241209	65.79	20450	-33.74	20250219	9210	47.12	20250102	20450	-33.74	20250219	8250	64.24	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
86	20250415	121020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	440	2	3.36	600882980	45044	70.21	13050	13600	13020	17000	9160	13080	13339.91	3.28	0	2562	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1302	19.10	1.07	12	0.47	708.00	12649.00	20450	20250219	-33.89	8173	20241209	65.42	20450	-33.89	20250219	9210	46.80	20250102	20450	-33.89	20250219	8250	63.88	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
87	20250415	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13570	490	2	3.75	449618910	33882	52.81	13050	13570	13020	17000	9160	13080	13270.14	3.28	0	1692	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1307	19.17	1.07	12	0.35	708.00	12649.00	20450	20250219	-33.64	8173	20241209	66.03	20450	-33.64	20250219	9210	47.34	20250102	20450	-33.64	20250219	8250	64.48	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
88	20250415	101022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	120	2	0.92	213801820	16321	25.44	13050	13240	13020	17000	9160	13080	13099.80	3.28	0	1824	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1271	18.64	1.04	12	0.17	708.00	12649.00	20450	20250219	-35.45	8173	20241209	61.51	20450	-35.45	20250219	9210	43.32	20250102	20450	-35.45	20250219	8250	60.00	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
89	20250415	091025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-60	5	-0.46	62020010	4749	7.40	13050	13090	13020	17000	9160	13080	13059.59	3.28	0	608	13453	13266	13103	12916	12753	13360	13010	48	3920	500	8370	10	1	9627896	1254	18.39	1.03	12	0.05	708.00	12649.00	20450	20250219	-36.33	8173	20241209	59.31	20450	-36.33	20250219	9210	41.37	20250102	20450	-36.33	20250219	8250	57.82	20241209	4.15	Y	264660	500	48 억	316029	N	N	6813	N	N
90	20250414	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	330	2	2.59	836565345	63715	130.42	13000	13290	12940	16570	8930	12750	13129.86	3.18	0	6988	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1259	18.47	1.03	12	0.66	708.00	12649.00	20450	20250219	-36.04	8173	20241209	60.04	20450	-36.04	20250219	9210	42.02	20250102	20450	-36.04	20250219	8250	58.55	20241209	4.15	Y	264660	500	48 억	306238	N	N	6813	N	N
91	20250414	151018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	380	2	2.98	815186305	62083	127.08	13000	13290	12940	16570	8930	12750	13130.59	3.18	0	6083	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1264	18.55	1.04	12	0.64	708.00	12649.00	20450	20250219	-35.79	8173	20241209	60.65	20450	-35.79	20250219	9210	42.56	20250102	20450	-35.79	20250219	8250	59.15	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
92	20250414	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	330	2	2.59	666287955	50705	103.79	13000	13290	12940	16570	8930	12750	13140.48	3.18	0	3457	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1259	18.47	1.03	12	0.53	708.00	12649.00	20450	20250219	-36.04	8173	20241209	60.04	20450	-36.04	20250219	9210	42.02	20250102	20450	-36.04	20250219	8250	58.55	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
93	20250414	131015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	350	2	2.75	605352975	46059	94.28	13000	13290	12940	16570	8930	12750	13142.99	3.18	0	1917	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1261	18.50	1.04	12	0.48	708.00	12649.00	20450	20250219	-35.94	8173	20241209	60.28	20450	-35.94	20250219	9210	42.24	20250102	20450	-35.94	20250219	8250	58.79	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
94	20250414	121018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	360	2	2.82	547255350	41634	85.22	13000	13290	12940	16570	8930	12750	13144.43	3.18	0	-185	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1262	18.52	1.04	12	0.43	708.00	12649.00	20450	20250219	-35.89	8173	20241209	60.41	20450	-35.89	20250219	9210	42.35	20250102	20450	-35.89	20250219	8250	58.91	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
95	20250414	111013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	420	2	3.29	431527760	32846	67.23	13000	13290	12940	16570	8930	12750	13137.91	3.18	0	-1426	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1268	18.60	1.04	12	0.34	708.00	12649.00	20450	20250219	-35.60	8173	20241209	61.14	20450	-35.60	20250219	9210	43.00	20250102	20450	-35.60	20250219	8250	59.64	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
96	20250414	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13150	400	2	3.14	301210270	22960	47.00	13000	13290	12940	16570	8930	12750	13118.91	3.18	0	-896	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1266	18.57	1.04	12	0.24	708.00	12649.00	20450	20250219	-35.70	8173	20241209	60.90	20450	-35.70	20250219	9210	42.78	20250102	20450	-35.70	20250219	8250	59.39	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
97	20250414	091016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	280	2	2.20	97346630	7475	15.30	13000	13100	12940	16570	8930	12750	13022.96	3.18	0	-735	13276	13012	12586	12322	11896	13145	12455	48	3820	500	8160	10	1	9627896	1255	18.40	1.03	12	0.08	708.00	12649.00	20450	20250219	-36.28	8173	20241209	59.43	20450	-36.28	20250219	9210	41.48	20250102	20450	-36.28	20250219	8250	57.94	20241209	4.15	Y	264660	500	48 억	306238	N	N	7682	N	N
98	20250411	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	280	2	2.25	614320560	48700	102.20	12210	12850	12160	16210	8730	12470	12614.11	3.11	0	7183	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1228	18.01	1.01	12	0.51	708.00	12649.00	20450	20250219	-37.65	8173	20241209	56.00	20450	-37.65	20250219	9210	38.44	20250102	20450	-37.65	20250219	8250	54.55	20241209	4.19	Y	264660	500	48 억	299101	N	N	7682	N	N
99	20250411	151014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12830	360	2	2.89	591365970	46904	98.43	12210	12850	12160	16210	8730	12470	12608.01	3.11	0	8381	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1235	18.12	1.01	12	0.49	708.00	12649.00	20450	20250219	-37.26	8173	20241209	56.98	20450	-37.26	20250219	9210	39.31	20250102	20450	-37.26	20250219	8250	55.52	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
100	20250411	141012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12740	270	2	2.17	422620640	33689	70.70	12210	12850	12160	16210	8730	12470	12544.77	3.11	0	1021	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1227	17.99	1.01	12	0.35	708.00	12649.00	20450	20250219	-37.70	8173	20241209	55.88	20450	-37.70	20250219	9210	38.33	20250102	20450	-37.70	20250219	8250	54.42	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
101	20250411	131014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	240	2	1.92	334546320	26796	56.23	12210	12740	12160	16210	8730	12470	12484.94	3.11	0	3026	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1224	17.95	1.00	12	0.28	708.00	12649.00	20450	20250219	-37.85	8173	20241209	55.51	20450	-37.85	20250219	9210	38.00	20250102	20450	-37.85	20250219	8250	54.06	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
102	20250411	121015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	140	2	1.12	260461510	20947	43.96	12210	12640	12160	16210	8730	12470	12434.31	3.11	0	3753	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1214	17.81	1.00	12	0.22	708.00	12649.00	20450	20250219	-38.34	8173	20241209	54.29	20450	-38.34	20250219	9210	36.92	20250102	20450	-38.34	20250219	8250	52.85	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
103	20250411	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	-80	5	-0.64	169675180	13693	28.74	12210	12550	12160	16210	8730	12470	12391.38	3.11	0	724	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1193	17.50	0.98	12	0.14	708.00	12649.00	20450	20250219	-39.41	8173	20241209	51.60	20450	-39.41	20250219	9210	34.53	20250102	20450	-39.41	20250219	8250	50.18	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
104	20250411	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	-80	5	-0.64	115558090	9317	19.55	12210	12550	12160	16210	8730	12470	12402.93	3.11	0	1333	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1193	17.50	0.98	12	0.10	708.00	12649.00	20450	20250219	-39.41	8173	20241209	51.60	20450	-39.41	20250219	9210	34.53	20250102	20450	-39.41	20250219	8250	50.18	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
105	20250411	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-40	5	-0.32	52048850	4189	8.79	12210	12550	12160	16210	8730	12470	12425.13	3.11	0	2415	12730	12600	12400	12270	12070	12500	12170	48	3740	500	7980	10	1	9627896	1197	17.56	0.98	12	0.04	708.00	12649.00	20450	20250219	-39.22	8173	20241209	52.09	20450	-39.22	20250219	9210	34.96	20250102	20450	-39.22	20250219	8250	50.67	20241209	4.19	Y	264660	500	48 억	299101	N	N	1409	N	N
106	20250410	161009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	760	2	6.49	583293640	47080	104.53	12500	12530	12200	15220	8200	11710	12389.86	2.86	0	5306	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1201	17.61	0.99	12	0.49	708.00	12649.00	20450	20250219	-39.02	8173	20241209	52.58	20450	-39.02	20250219	9210	35.40	20250102	20450	-39.02	20250219	8250	51.15	20241209	4.24	Y	264660	500	48 억	275772	N	N	1409	N	N
107	20250410	151013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	770	2	6.58	561281650	45316	100.62	12500	12530	12200	15220	8200	11710	12386.41	2.86	0	4006	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1202	17.63	0.99	12	0.47	708.00	12649.00	20450	20250219	-38.97	8173	20241209	52.70	20450	-38.97	20250219	9210	35.50	20250102	20450	-38.97	20250219	8250	51.27	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
108	20250410	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	730	2	6.23	497948155	40233	89.33	12500	12530	12200	15220	8200	11710	12377.12	2.86	0	2052	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1198	17.57	0.98	12	0.42	708.00	12649.00	20450	20250219	-39.17	8173	20241209	52.21	20450	-39.17	20250219	9210	35.07	20250102	20450	-39.17	20250219	8250	50.79	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
109	20250410	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	650	2	5.55	442638155	35771	79.42	12500	12530	12200	15220	8200	11710	12374.79	2.86	0	-1097	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1190	17.46	0.98	12	0.37	708.00	12649.00	20450	20250219	-39.56	8173	20241209	51.23	20450	-39.56	20250219	9210	34.20	20250102	20450	-39.56	20250219	8250	49.82	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
110	20250410	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12380	670	2	5.72	367945200	29699	65.94	12500	12530	12200	15220	8200	11710	12389.85	2.86	0	-2203	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1192	17.49	0.98	12	0.31	708.00	12649.00	20450	20250219	-39.46	8173	20241209	51.47	20450	-39.46	20250219	9210	34.42	20250102	20450	-39.46	20250219	8250	50.06	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
111	20250410	111009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	650	2	5.55	333070010	26883	59.69	12500	12530	12200	15220	8200	11710	12390.40	2.86	0	-4012	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1190	17.46	0.98	12	0.28	708.00	12649.00	20450	20250219	-39.56	8173	20241209	51.23	20450	-39.56	20250219	9210	34.20	20250102	20450	-39.56	20250219	8250	49.82	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
112	20250410	101011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	790	2	6.75	295480220	23841	52.93	12500	12530	12200	15220	8200	11710	12394.67	2.86	0	-4338	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1203	17.66	0.99	12	0.25	708.00	12649.00	20450	20250219	-38.88	8173	20241209	52.94	20450	-38.88	20250219	9210	35.72	20250102	20450	-38.88	20250219	8250	51.52	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
113	20250410	091013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	620	2	5.29	121700230	9786	21.73	12500	12530	12330	15220	8200	11710	12438.46	2.86	0	-2430	12323	12016	11773	11466	11223	11895	11345	48	3510	500	7490	10	1	9627896	1187	17.42	0.97	12	0.10	708.00	12649.00	20450	20250219	-39.71	8173	20241209	50.86	20450	-39.71	20250219	9210	33.88	20250102	20450	-39.71	20250219	8250	49.45	20241209	4.24	Y	264660	500	48 억	275772	N	N	2678	N	N
114	20250409	161003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	-160	5	-1.35	528336390	44933	69.20	11810	12080	11530	15430	8310	11870	11758.32	2.88	0	-2315	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1127	16.54	0.93	12	0.47	708.00	12649.00	20450	20250219	-42.74	8173	20241209	43.28	20450	-42.74	20250219	9210	27.14	20250102	20450	-42.74	20250219	8250	41.94	20241209	4.61	Y	264660	500	48 억	277153	N	N	2678	N	N
115	20250409	150808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	-240	5	-2.02	502556840	42723	65.80	11810	12080	11530	15430	8310	11870	11763.14	2.88	0	-3162	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1120	16.43	0.92	12	0.44	708.00	12649.00	20450	20250219	-43.13	8173	20241209	42.30	20450	-43.13	20250219	9210	26.28	20250102	20450	-43.13	20250219	8250	40.97	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
116	20250409	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11600	-270	5	-2.27	444893300	37757	58.15	11810	12080	11530	15430	8310	11870	11783.07	2.88	0	-2215	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1117	16.38	0.92	12	0.39	708.00	12649.00	20450	20250219	-43.28	8173	20241209	41.93	20450	-43.28	20250219	9210	25.95	20250102	20450	-43.28	20250219	8250	40.61	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
117	20250409	130957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-220	5	-1.85	359796045	30426	46.86	11810	12080	11640	15430	8310	11870	11825.28	2.88	0	-2980	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1122	16.45	0.92	12	0.32	708.00	12649.00	20450	20250219	-43.03	8173	20241209	42.54	20450	-43.03	20250219	9210	26.49	20250102	20450	-43.03	20250219	8250	41.21	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
118	20250409	120959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11895	25	2	0.21	253763495	21385	32.93	11810	12080	11750	15430	8310	11870	11866.42	2.88	0	1941	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1145	16.80	0.94	12	0.22	708.00	12649.00	20450	20250219	-41.83	8173	20241209	45.54	20450	-41.83	20250219	9210	29.15	20250102	20450	-41.83	20250219	8250	44.18	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
119	20250409	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	30	2	0.25	227958410	19219	29.60	11810	12080	11750	15430	8310	11870	11861.10	2.88	0	2829	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1146	16.81	0.94	12	0.20	708.00	12649.00	20450	20250219	-41.81	8173	20241209	45.60	20450	-41.81	20250219	9210	29.21	20250102	20450	-41.81	20250219	8250	44.24	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
120	20250409	101002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-60	5	-0.51	184942020	15579	23.99	11810	12080	11750	15430	8310	11870	11871.24	2.88	0	3739	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1137	16.68	0.93	12	0.16	708.00	12649.00	20450	20250219	-42.25	8173	20241209	44.50	20450	-42.25	20250219	9210	28.23	20250102	20450	-42.25	20250219	8250	43.15	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
121	20250409	091006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	100	2	0.84	77322120	6496	10.00	11810	11990	11810	15430	8310	11870	11903.04	2.88	0	2413	12363	12116	11963	11716	11563	12040	11640	48	3560	500	7590	10	1	9627896	1152	16.91	0.95	12	0.07	708.00	12649.00	20450	20250219	-41.47	8173	20241209	46.46	20450	-41.47	20250219	9210	29.97	20250102	20450	-41.47	20250219	8250	45.09	20241209	4.61	Y	264660	500	48 억	277153	N	N	3342	N	N
122	20250408	160949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	60	2	0.51	765803415	64095	49.28	12030	12210	11810	15350	8270	11810	11948.56	2.72	0	15326	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1143	16.77	0.94	12	0.67	708.00	12649.00	20450	20250219	-41.96	8173	20241209	45.23	20450	-41.96	20250219	9210	28.88	20250102	20450	-41.96	20250219	8250	43.88	20241209	4.70	Y	264660	500	48 억	261827	N	N	3342	N	N
123	20250408	150957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	210	2	1.78	735368535	61534	47.31	12030	12210	11810	15350	8270	11810	11950.61	2.72	0	15399	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1157	16.98	0.95	12	0.64	708.00	12649.00	20450	20250219	-41.22	8173	20241209	47.07	20450	-41.22	20250219	9210	30.51	20250102	20450	-41.22	20250219	8250	45.70	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
124	20250408	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	70	2	0.59	530651745	44265	34.04	12030	12210	11810	15350	8270	11810	11988.07	2.72	0	5342	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1144	16.78	0.94	12	0.46	708.00	12649.00	20450	20250219	-41.91	8173	20241209	45.36	20450	-41.91	20250219	9210	28.99	20250102	20450	-41.91	20250219	8250	44.00	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
125	20250408	130951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	60	2	0.51	445305495	37064	28.50	12030	12210	11870	15350	8270	11810	12014.50	2.72	0	4107	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1143	16.77	0.94	12	0.38	708.00	12649.00	20450	20250219	-41.96	8173	20241209	45.23	20450	-41.96	20250219	9210	28.88	20250102	20450	-41.96	20250219	8250	43.88	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
126	20250408	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	120	2	1.02	363054140	30155	23.19	12030	12210	11910	15350	8270	11810	12039.60	2.72	0	3128	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1149	16.85	0.94	12	0.31	708.00	12649.00	20450	20250219	-41.66	8173	20241209	45.97	20450	-41.66	20250219	9210	29.53	20250102	20450	-41.66	20250219	8250	44.61	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
127	20250408	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	240	2	2.03	282403760	23407	18.00	12030	12210	11940	15350	8270	11810	12064.93	2.72	0	6429	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1160	17.02	0.95	12	0.24	708.00	12649.00	20450	20250219	-41.08	8173	20241209	47.44	20450	-41.08	20250219	9210	30.84	20250102	20450	-41.08	20250219	8250	46.06	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
128	20250408	100954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	140	2	1.19	228891980	18953	14.57	12030	12210	11940	15350	8270	11810	12076.82	2.72	0	4318	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1151	16.88	0.94	12	0.20	708.00	12649.00	20450	20250219	-41.56	8173	20241209	46.21	20450	-41.56	20250219	9210	29.75	20250102	20450	-41.56	20250219	8250	44.85	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
129	20250408	090957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	330	2	2.79	45727580	3793	2.92	12030	12180	11940	15350	8270	11810	12055.78	2.72	0	448	12556	12182	11996	11622	11436	12090	11530	48	3540	500	7550	10	1	9627896	1169	17.15	0.96	12	0.04	708.00	12649.00	20450	20250219	-40.64	8173	20241209	48.54	20450	-40.64	20250219	9210	31.81	20250102	20450	-40.64	20250219	8250	47.15	20241209	4.70	Y	264660	500	48 억	261827	N	N	780	N	N
130	20250407	160944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-820	5	-6.49	1544693265	128295	123.10	12270	12370	11810	16410	8850	12630	12040.48	2.83	0	-10752	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1137	16.68	0.93	12	1.33	708.00	12649.00	20450	20250219	-42.25	8173	20241209	44.50	20450	-42.25	20250219	9210	28.23	20250102	20450	-42.25	20250219	8250	43.15	20241209	4.77	Y	264660	500	48 억	272603	N	N	780	N	N
131	20250407	150950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11920	-710	5	-5.62	1371536485	113718	109.11	12270	12370	11920	16410	8850	12630	12060.86	2.83	0	-10448	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1148	16.84	0.94	12	1.18	708.00	12649.00	20450	20250219	-41.71	8173	20241209	45.85	20450	-41.71	20250219	9210	29.42	20250102	20450	-41.71	20250219	8250	44.48	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
132	20250407	140948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-630	5	-4.99	1111095235	91949	88.22	12270	12370	11960	16410	8850	12630	12083.82	2.83	0	-8588	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1155	16.95	0.95	12	0.96	708.00	12649.00	20450	20250219	-41.32	8173	20241209	46.82	20450	-41.32	20250219	9210	30.29	20250102	20450	-41.32	20250219	8250	45.45	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
133	20250407	130946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12070	-560	5	-4.43	1002438830	82897	79.54	12270	12370	11980	16410	8850	12630	12092.58	2.83	0	-9744	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1162	17.05	0.95	12	0.86	708.00	12649.00	20450	20250219	-40.98	8173	20241209	47.68	20450	-40.98	20250219	9210	31.05	20250102	20450	-40.98	20250219	8250	46.30	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
134	20250407	120945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	-500	5	-3.96	878476120	72586	69.64	12270	12370	11980	16410	8850	12630	12102.56	2.83	0	-11862	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1168	17.13	0.96	12	0.75	708.00	12649.00	20450	20250219	-40.68	8173	20241209	48.42	20450	-40.68	20250219	9210	31.70	20250102	20450	-40.68	20250219	8250	47.03	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
135	20250407	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12240	-390	5	-3.09	815672870	67416	64.68	12270	12370	11980	16410	8850	12630	12099.10	2.83	0	-11351	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1178	17.29	0.97	12	0.70	708.00	12649.00	20450	20250219	-40.15	8173	20241209	49.76	20450	-40.15	20250219	9210	32.90	20250102	20450	-40.15	20250219	8250	48.36	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
136	20250407	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-580	5	-4.59	739764400	61158	58.68	12270	12370	11980	16410	8850	12630	12095.95	2.83	0	-13464	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1160	17.02	0.95	12	0.64	708.00	12649.00	20450	20250219	-41.08	8173	20241209	47.44	20450	-41.08	20250219	9210	30.84	20250102	20450	-41.08	20250219	8250	46.06	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
137	20250407	090948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-450	5	-3.56	209107870	17139	16.44	12270	12370	12100	16410	8850	12630	12200.70	2.83	0	-3707	13510	13070	12710	12270	11910	12890	12090	48	3780	500	8080	10	1	9627896	1173	17.20	0.96	12	0.18	708.00	12649.00	20450	20250219	-40.44	8173	20241209	49.03	20450	-40.44	20250219	9210	32.25	20250102	20450	-40.44	20250219	8250	47.64	20241209	4.77	Y	264660	500	48 억	272603	N	N	1087	N	N
138	20250404	160943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	-290	5	-2.24	1301433160	103097	234.60	12730	13150	12350	16790	9050	12920	12623.37	3.00	0	-16234	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1216	17.84	1.00	12	1.07	708.00	12649.00	20450	20250219	-38.24	8173	20241209	54.53	20450	-38.24	20250219	9210	37.13	20250102	20450	-38.24	20250219	8250	53.09	20241209	4.78	Y	264660	500	48 억	288772	N	N	1087	N	N
139	20250404	150952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	-280	5	-2.17	1250778660	99087	225.47	12730	13150	12350	16790	9050	12920	12623.03	3.00	0	-18112	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1217	17.85	1.00	12	1.03	708.00	12649.00	20450	20250219	-38.19	8173	20241209	54.66	20450	-38.19	20250219	9210	37.24	20250102	20450	-38.19	20250219	8250	53.21	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
140	20250404	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	-480	5	-3.72	1067861060	84381	192.01	12730	13150	12400	16790	9050	12920	12655.23	3.00	0	-19477	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1198	17.57	0.98	12	0.88	708.00	12649.00	20450	20250219	-39.17	8173	20241209	52.21	20450	-39.17	20250219	9210	35.07	20250102	20450	-39.17	20250219	8250	50.79	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
141	20250404	130953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-420	5	-3.25	937445365	73924	168.22	12730	13150	12400	16790	9050	12920	12681.20	3.00	0	-14878	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1203	17.66	0.99	12	0.77	708.00	12649.00	20450	20250219	-38.88	8173	20241209	52.94	20450	-38.88	20250219	9210	35.72	20250102	20450	-38.88	20250219	8250	51.52	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
142	20250404	120946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-330	5	-2.55	773284190	60793	138.34	12730	13150	12530	16790	9050	12920	12719.95	3.00	0	-10227	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1212	17.78	1.00	12	0.63	708.00	12649.00	20450	20250219	-38.44	8173	20241209	54.04	20450	-38.44	20250219	9210	36.70	20250102	20450	-38.44	20250219	8250	52.61	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
143	20250404	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-30	5	-0.23	472134790	37100	84.42	12730	12920	12560	16790	9050	12920	12726.01	3.00	0	-5841	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1241	18.21	1.02	12	0.39	708.00	12649.00	20450	20250219	-36.97	8173	20241209	57.71	20450	-36.97	20250219	9210	39.96	20250102	20450	-36.97	20250219	8250	56.24	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
144	20250404	100950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12810	-110	5	-0.85	302189390	23796	54.15	12730	12920	12560	16790	9050	12920	12699.17	3.00	0	-1025	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1233	18.09	1.01	12	0.25	708.00	12649.00	20450	20250219	-37.36	8173	20241209	56.74	20450	-37.36	20250219	9210	39.09	20250102	20450	-37.36	20250219	8250	55.27	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
145	20250404	090954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-360	5	-2.79	141715150	11207	25.50	12730	12730	12560	16790	9050	12920	12645.24	3.00	0	-4427	13433	13176	12833	12576	12233	13305	12705	48	3870	500	8260	10	1	9627896	1209	17.74	0.99	12	0.12	708.00	12649.00	20450	20250219	-38.58	8173	20241209	53.68	20450	-38.58	20250219	9210	36.37	20250102	20450	-38.58	20250219	8250	52.24	20241209	4.78	Y	264660	500	48 억	288772	N	N	4	N	N
146	20250403	160934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12920	70	2	0.54	563735140	43892	73.27	12650	13090	12490	16700	9000	12850	12843.65	2.94	0	6050	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1244	18.25	1.02	12	0.46	708.00	12649.00	20450	20250219	-36.82	8173	20241209	58.08	20450	-36.82	20250219	9210	40.28	20250102	20450	-36.82	20250219	8250	56.61	20241209	4.79	Y	264660	500	48 억	282716	N	N	4	N	N
147	20250403	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13040	190	2	1.48	517274140	40298	67.27	12650	13090	12490	16700	9000	12850	12836.22	2.94	0	3757	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1255	18.42	1.03	12	0.42	708.00	12649.00	20450	20250219	-36.23	8173	20241209	59.55	20450	-36.23	20250219	9210	41.59	20250102	20450	-36.23	20250219	8250	58.06	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
148	20250403	140941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12980	130	2	1.01	466905810	36421	60.80	12650	13090	12490	16700	9000	12850	12819.69	2.94	0	3766	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1250	18.33	1.03	12	0.38	708.00	12649.00	20450	20250219	-36.53	8173	20241209	58.82	20450	-36.53	20250219	9210	40.93	20250102	20450	-36.53	20250219	8250	57.33	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
149	20250403	130940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	170	2	1.32	441873430	34492	57.58	12650	13090	12490	16700	9000	12850	12810.90	2.94	0	3591	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1254	18.39	1.03	12	0.36	708.00	12649.00	20450	20250219	-36.33	8173	20241209	59.31	20450	-36.33	20250219	9210	41.37	20250102	20450	-36.33	20250219	8250	57.82	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
150	20250403	120938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	200	2	1.56	424406380	33149	55.34	12650	13090	12490	16700	9000	12850	12802.99	2.94	0	3959	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1256	18.43	1.03	12	0.34	708.00	12649.00	20450	20250219	-36.19	8173	20241209	59.67	20450	-36.19	20250219	9210	41.69	20250102	20450	-36.19	20250219	8250	58.18	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
151	20250403	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	200	2	1.56	377133230	29523	49.28	12650	13090	12490	16700	9000	12850	12774.22	2.94	0	5295	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1256	18.43	1.03	12	0.31	708.00	12649.00	20450	20250219	-36.19	8173	20241209	59.67	20450	-36.19	20250219	9210	41.69	20250102	20450	-36.19	20250219	8250	58.18	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
152	20250403	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	120	2	0.93	315322180	24747	41.31	12650	13090	12490	16700	9000	12850	12741.83	2.94	0	6277	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1249	18.32	1.03	12	0.26	708.00	12649.00	20450	20250219	-36.58	8173	20241209	58.69	20450	-36.58	20250219	9210	40.83	20250102	20450	-36.58	20250219	8250	57.21	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
153	20250403	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	-210	5	-1.63	125487350	9986	16.67	12650	12650	12490	16700	9000	12850	12566.33	2.94	0	-706	13610	13230	13010	12630	12410	13120	12520	48	3850	500	8220	10	1	9627896	1217	17.85	1.00	12	0.10	708.00	12649.00	20450	20250219	-38.19	8173	20241209	54.66	20450	-38.19	20250219	9210	37.24	20250102	20450	-38.19	20250219	8250	53.21	20241209	4.79	Y	264660	500	48 억	282716	N	N	0	N	N
154	20250402	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12850	-370	5	-2.80	770001050	59695	78.84	13240	13390	12790	17180	9260	13220	12899.12	2.89	0	2861	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1237	17.97	1.01	12	0.62	715.00	12771.00	20450	20250219	-37.16	8173	20241209	57.23	20450	-37.16	20250219	9210	39.52	20250102	20450	-37.16	20250219	8250	55.76	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
155	20250402	150922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12880	-340	5	-2.57	740433010	57394	75.80	13240	13390	12790	17180	9260	13220	12900.88	2.89	0	2302	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1240	18.01	1.01	12	0.60	715.00	12771.00	20450	20250219	-37.02	8173	20241209	57.59	20450	-37.02	20250219	9210	39.85	20250102	20450	-37.02	20250219	8250	56.12	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
156	20250402	140924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	-400	5	-3.03	647045450	50122	66.20	13240	13390	12790	17180	9260	13220	12909.41	2.89	0	202	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1234	17.93	1.00	12	0.52	715.00	12771.00	20450	20250219	-37.31	8173	20241209	56.86	20450	-37.31	20250219	9210	39.20	20250102	20450	-37.31	20250219	8250	55.39	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
157	20250402	130925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	-260	5	-1.97	558062320	43223	57.09	13240	13390	12790	17180	9260	13220	12911.24	2.89	0	1057	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1248	18.13	1.01	12	0.45	715.00	12771.00	20450	20250219	-36.63	8173	20241209	58.57	20450	-36.63	20250219	9210	40.72	20250102	20450	-36.63	20250219	8250	57.09	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
158	20250402	120923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	-310	5	-2.34	497153560	38517	50.87	13240	13390	12790	17180	9260	13220	12907.38	2.89	0	-396	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1243	18.06	1.01	12	0.40	715.00	12771.00	20450	20250219	-36.87	8173	20241209	57.96	20450	-36.87	20250219	9210	40.17	20250102	20450	-36.87	20250219	8250	56.48	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
159	20250402	110924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12860	-360	5	-2.72	447395820	34653	45.77	13240	13390	12790	17180	9260	13220	12910.74	2.89	0	3	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1238	17.99	1.01	12	0.36	715.00	12771.00	20450	20250219	-37.11	8173	20241209	57.35	20450	-37.11	20250219	9210	39.63	20250102	20450	-37.11	20250219	8250	55.88	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
160	20250402	100922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-380	5	-2.87	361108430	27939	36.90	13240	13390	12790	17180	9260	13220	12924.89	2.89	0	-353	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1236	17.96	1.01	12	0.29	715.00	12771.00	20450	20250219	-37.21	8173	20241209	57.10	20450	-37.21	20250219	9210	39.41	20250102	20450	-37.21	20250219	8250	55.64	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
161	20250402	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	-120	5	-0.91	43395950	3286	4.34	13240	13390	13100	17180	9260	13220	13206.31	2.89	0	-1801	13633	13426	13063	12856	12493	13530	12960	48	3960	500	8460	10	1	9627896	1261	18.32	1.03	12	0.03	715.00	12771.00	20450	20250219	-35.94	8173	20241209	60.28	20450	-35.94	20250219	9210	42.24	20250102	20450	-35.94	20250219	8250	58.79	20241209	4.94	Y	264660	500	48 억	278260	N	N	212	N	N
162	20250401	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	520	2	4.09	982719705	75466	96.52	12720	13270	12700	16510	8890	12700	13022.01	2.80	0	5222	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1273	18.49	1.04	12	0.78	715.00	12771.00	20450	20250219	-35.35	8173	20241209	61.75	20450	-35.35	20250219	9210	43.54	20250102	20450	-35.35	20250219	8250	60.24	20241209	5.13	Y	264660	500	48 억	269956	N	N	212	N	N
163	20250401	150929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	460	2	3.62	955472295	73400	93.88	12720	13270	12700	16510	8890	12700	13017.33	2.80	0	5150	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1267	18.41	1.03	12	0.76	715.00	12771.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
164	20250401	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	460	2	3.62	877465475	67493	86.32	12720	13270	12700	16510	8890	12700	13000.84	2.80	0	4817	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1267	18.41	1.03	12	0.70	715.00	12771.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
165	20250401	130930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	400	2	3.15	811870845	62500	79.93	12720	13270	12700	16510	8890	12700	12989.93	2.80	0	6222	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1261	18.32	1.03	12	0.65	715.00	12771.00	20450	20250219	-35.94	8173	20241209	60.28	20450	-35.94	20250219	9210	42.24	20250102	20450	-35.94	20250219	8250	58.79	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
166	20250401	120931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	480	2	3.78	727049845	56043	71.68	12720	13270	12700	16510	8890	12700	12973.07	2.80	0	6495	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1269	18.43	1.03	12	0.58	715.00	12771.00	20450	20250219	-35.55	8173	20241209	61.26	20450	-35.55	20250219	9210	43.11	20250102	20450	-35.55	20250219	8250	59.76	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
167	20250401	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13140	440	2	3.46	548174965	42492	54.35	12720	13140	12700	16510	8890	12700	12900.66	2.80	0	8161	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1265	18.38	1.03	12	0.44	715.00	12771.00	20450	20250219	-35.75	8173	20241209	60.77	20450	-35.75	20250219	9210	42.67	20250102	20450	-35.75	20250219	8250	59.27	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
168	20250401	100916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12850	150	2	1.18	364075840	28308	36.20	12720	13100	12700	16510	8890	12700	12861.23	2.80	0	5753	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1237	17.97	1.01	12	0.29	715.00	12771.00	20450	20250219	-37.16	8173	20241209	57.23	20450	-37.16	20250219	9210	39.52	20250102	20450	-37.16	20250219	8250	55.76	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N
169	20250401	090917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	320	2	2.52	62851810	4893	6.26	12720	13020	12720	16510	8890	12700	12845.25	2.80	0	2796	13106	12902	12796	12592	12486	12850	12540	48	3810	500	8120	10	1	9627896	1254	18.21	1.02	12	0.05	715.00	12771.00	20450	20250219	-36.33	8173	20241209	59.31	20450	-36.33	20250219	9210	41.37	20250102	20450	-36.33	20250219	8250	57.82	20241209	5.13	Y	264660	500	48 억	269956	N	N	77	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History