KissMeData/484810/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18540	-610	5	-3.19	7330998370	390846	98.51	19300	19440	18190	24850	13410	19150	18757.25	0.53	-17179	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2865	57.05	7.62	12	2.53	325.00	2432.00	27150	20250320	-31.71	17100	20250327	8.42	27150	-31.71	20250320	17100	8.42	20250327	27150	-31.71	20250320	17100	8.42	20250327	0.92	Y	484810	500	77 억	82376	N	N	5870	N	N
3	20250430	151401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18500	-650	5	-3.39	7057686465	376089	94.79	19300	19440	18190	24850	13410	19150	18766.00	0.53	-16914	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2858	56.92	7.61	12	2.43	325.00	2432.00	27150	20250320	-31.86	17100	20250327	8.19	27150	-31.86	20250320	17100	8.19	20250327	27150	-31.86	20250320	17100	8.19	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
4	20250430	141402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18420	-730	5	-3.81	6553541350	348811	87.92	19300	19440	18190	24850	13410	19150	18788.23	0.53	-16572	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2846	56.68	7.57	12	2.26	325.00	2432.00	27150	20250320	-32.15	17100	20250327	7.72	27150	-32.15	20250320	17100	7.72	20250327	27150	-32.15	20250320	17100	7.72	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
5	20250430	131358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18530	-620	5	-3.24	5440073970	288340	72.68	19300	19440	18500	24850	13410	19150	18866.87	0.53	-17570	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2863	57.02	7.62	12	1.87	325.00	2432.00	27150	20250320	-31.75	17100	20250327	8.36	27150	-31.75	20250320	17100	8.36	20250327	27150	-31.75	20250320	17100	8.36	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
6	20250430	121402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18540	-610	5	-3.19	4919787720	260294	65.61	19300	19440	18500	24850	13410	19150	18900.89	0.53	-16455	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2865	57.05	7.62	12	1.68	325.00	2432.00	27150	20250320	-31.71	17100	20250327	8.42	27150	-31.71	20250320	17100	8.42	20250327	27150	-31.71	20250320	17100	8.42	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
7	20250430	111400	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18570	-580	5	-3.03	4533772805	239483	60.36	19300	19440	18500	24850	13410	19150	18931.50	0.53	-14432	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2869	57.14	7.64	12	1.55	325.00	2432.00	27150	20250320	-31.60	17100	20250327	8.60	27150	-31.60	20250320	17100	8.60	20250327	27150	-31.60	20250320	17100	8.60	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
8	20250430	101403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18700	-450	5	-2.35	3203024450	167906	42.32	19300	19440	18700	24850	13410	19150	19076.30	0.53	-16068	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2889	57.54	7.69	12	1.09	325.00	2432.00	27150	20250320	-31.12	17100	20250327	9.36	27150	-31.12	20250320	17100	9.36	20250327	27150	-31.12	20250320	17100	9.36	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
9	20250430	091406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19020	-130	5	-0.68	1487618585	77246	19.47	19300	19440	18910	24850	13410	19150	19258.20	0.53	-9282	20230	19690	19390	18850	18550	19540	18700	77	5700	500	13400	10	1	15450915	2939	58.52	7.82	12	0.50	325.00	2432.00	27150	20250320	-29.94	17100	20250327	11.23	27150	-29.94	20250320	17100	11.23	20250327	27150	-29.94	20250320	17100	11.23	20250327	0.92	Y	484810	500	77 억	82376	N	N	5562	N	N
10	20250429	161348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19150	-60	5	-0.31	7540254610	388367	83.21	19380	19930	19090	24950	13450	19210	19415.53	0.62	-13103	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2959	58.92	7.87	12	2.51	325.00	2432.00	27150	20250320	-29.47	17100	20250327	11.99	27150	-29.47	20250320	17100	11.99	20250327	27150	-29.47	20250320	17100	11.99	20250327	0.92	Y	484810	500	77 억	95583	N	N	5562	N	N
11	20250429	151355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19160	-50	5	-0.26	7263883440	373941	80.12	19380	19930	19090	24950	13450	19210	19425.21	0.62	-13367	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2960	58.95	7.88	12	2.42	325.00	2432.00	27150	20250320	-29.43	17100	20250327	12.05	27150	-29.43	20250320	17100	12.05	20250327	27150	-29.43	20250320	17100	12.05	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
12	20250429	141359	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19250	40	2	0.21	6149558935	315796	67.66	19380	19930	19210	24950	13450	19210	19473.20	0.62	-12506	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2974	59.23	7.92	12	2.04	325.00	2432.00	27150	20250320	-29.10	17100	20250327	12.57	27150	-29.10	20250320	17100	12.57	20250327	27150	-29.10	20250320	17100	12.57	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
13	20250429	131354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19310	100	2	0.52	5399815245	276857	59.32	19380	19930	19210	24950	13450	19210	19503.99	0.62	-9814	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2984	59.42	7.94	12	1.79	325.00	2432.00	27150	20250320	-28.88	17100	20250327	12.92	27150	-28.88	20250320	17100	12.92	20250327	27150	-28.88	20250320	17100	12.92	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
14	20250429	121358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19270	60	2	0.31	4920329670	252037	54.00	19380	19930	19210	24950	13450	19210	19522.25	0.62	-14279	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2977	59.29	7.92	12	1.63	325.00	2432.00	27150	20250320	-29.02	17100	20250327	12.69	27150	-29.02	20250320	17100	12.69	20250327	27150	-29.02	20250320	17100	12.69	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
15	20250429	111357	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19260	50	2	0.26	4355642895	222724	47.72	19380	19930	19230	24950	13450	19210	19556.24	0.62	-14132	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2976	59.26	7.92	12	1.44	325.00	2432.00	27150	20250320	-29.06	17100	20250327	12.63	27150	-29.06	20250320	17100	12.63	20250327	27150	-29.06	20250320	17100	12.63	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
16	20250429	101400	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19370	160	2	0.83	3458052405	176261	37.77	19380	19930	19310	24950	13450	19210	19618.93	0.62	-5438	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	2993	59.60	7.96	12	1.14	325.00	2432.00	27150	20250320	-28.66	17100	20250327	13.27	27150	-28.66	20250320	17100	13.27	20250327	27150	-28.66	20250320	17100	13.27	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
17	20250429	091402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19510	300	2	1.56	1071644070	54774	11.74	19380	19740	19360	24950	13450	19210	19564.83	0.62	-3341	20883	20046	19613	18776	18343	19830	18560	77	5740	500	13440	10	1	15450915	3014	60.03	8.02	12	0.35	325.00	2432.00	27150	20250320	-28.14	17100	20250327	14.09	27150	-28.14	20250320	17100	14.09	20250327	27150	-28.14	20250320	17100	14.09	20250327	0.92	Y	484810	500	77 억	95583	N	N	2372	N	N
18	20250428	161346	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19210	-890	5	-4.43	9003415580	454508	53.49	20150	20450	19180	26100	14100	20100	19811.09	0.50	18700	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	10	1	15450915	2968	59.11	7.90	12	2.94	325.00	2432.00	27150	20250320	-29.24	17100	20250327	12.34	27150	-29.24	20250320	17100	12.34	20250327	27150	-29.24	20250320	17100	12.34	20250327	0.85	Y	484810	500	77 억	76606	N	N	2372	N	N
19	20250428	151353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19310	-790	5	-3.93	8544294035	430658	50.68	20150	20450	19180	26100	14100	20100	19840.02	0.50	15054	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	10	1	15450915	2984	59.42	7.94	12	2.79	325.00	2432.00	27150	20250320	-28.88	17100	20250327	12.92	27150	-28.88	20250320	17100	12.92	20250327	27150	-28.88	20250320	17100	12.92	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
20	20250428	141354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19670	-430	5	-2.14	6301992460	315081	37.08	20150	20450	19510	26100	14100	20100	20001.15	0.50	1405	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	10	1	15450915	3039	60.52	8.09	12	2.04	325.00	2432.00	27150	20250320	-27.55	17100	20250327	15.03	27150	-27.55	20250320	17100	15.03	20250327	27150	-27.55	20250320	17100	15.03	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
21	20250428	131354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20000	-100	5	-0.50	5304178350	264740	31.16	20150	20450	19510	26100	14100	20100	20035.40	0.50	1228	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	50	1	15450915	3090	61.54	8.22	12	1.71	325.00	2432.00	27150	20250320	-26.34	17100	20250327	16.96	27150	-26.34	20250320	17100	16.96	20250327	27150	-26.34	20250320	17100	16.96	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
22	20250428	121349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	50	2	0.25	4907317215	244948	28.83	20150	20450	19510	26100	14100	20100	20034.09	0.50	561	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	50	1	15450915	3113	62.00	8.29	12	1.59	325.00	2432.00	27150	20250320	-25.78	17100	20250327	17.84	27150	-25.78	20250320	17100	17.84	20250327	27150	-25.78	20250320	17100	17.84	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
23	20250428	111351	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	50	2	0.25	4562020590	227777	26.81	20150	20450	19510	26100	14100	20100	20028.42	0.50	2480	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	50	1	15450915	3113	62.00	8.29	12	1.47	325.00	2432.00	27150	20250320	-25.78	17100	20250327	17.84	27150	-25.78	20250320	17100	17.84	20250327	27150	-25.78	20250320	17100	17.84	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
24	20250428	101348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	0	3	0.00	3905360505	195026	22.95	20150	20450	19510	26100	14100	20100	20024.78	0.50	1406	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	50	1	15450915	3106	61.85	8.26	12	1.26	325.00	2432.00	27150	20250320	-25.97	17100	20250327	17.54	27150	-25.97	20250320	17100	17.54	20250327	27150	-25.97	20250320	17100	17.54	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
25	20250428	091349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19860	-240	5	-1.19	1513987440	76123	8.96	20150	20250	19510	26100	14100	20100	19888.39	0.50	-1248	22366	21232	20616	19482	18866	20925	19175	77	6000	500	14070	10	1	15450915	3069	61.11	8.17	12	0.49	325.00	2432.00	27150	20250320	-26.85	17100	20250327	16.14	27150	-26.85	20250320	17100	16.14	20250327	27150	-26.85	20250320	17100	16.14	20250327	0.85	Y	484810	500	77 억	76606	N	N	4451	N	N
26	20250425	161342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-1100	5	-5.19	17347062850	835282	35.12	21300	21750	20000	27550	14850	21200	20768.68	0.49	439	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3106	61.85	8.26	12	5.41	325.00	2432.00	27150	20250320	-25.97	17100	20250327	17.54	27150	-25.97	20250320	17100	17.54	20250327	27150	-25.97	20250320	17100	17.54	20250327	0.83	Y	484810	500	77 억	75606	N	N	4451	N	N
27	20250425	151352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-1050	5	-4.95	16503385100	793260	33.36	21300	21750	20050	27550	14850	21200	20803.91	0.49	-2552	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3113	62.00	8.29	12	5.13	325.00	2432.00	27150	20250320	-25.78	17100	20250327	17.84	27150	-25.78	20250320	17100	17.84	20250327	27150	-25.78	20250320	17100	17.84	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
28	20250425	141352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20350	-850	5	-4.01	14286871700	683403	28.74	21300	21750	20100	27550	14850	21200	20904.97	0.49	4800	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3144	62.62	8.37	12	4.42	325.00	2432.00	27150	20250320	-25.05	17100	20250327	19.01	27150	-25.05	20250320	17100	19.01	20250327	27150	-25.05	20250320	17100	19.01	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
29	20250425	131353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20450	-750	5	-3.54	12604878750	600591	25.25	21300	21750	20100	27550	14850	21200	20987.03	0.49	-312	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3160	62.92	8.41	12	3.89	325.00	2432.00	27150	20250320	-24.68	17100	20250327	19.59	27150	-24.68	20250320	17100	19.59	20250327	27150	-24.68	20250320	17100	19.59	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
30	20250425	121350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20950	-250	5	-1.18	8465447700	398174	16.74	21300	21750	20900	27550	14850	21200	21260.86	0.49	-11430	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3237	64.46	8.61	12	2.58	325.00	2432.00	27150	20250320	-22.84	17100	20250327	22.51	27150	-22.84	20250320	17100	22.51	20250327	27150	-22.84	20250320	17100	22.51	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
31	20250425	111352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	-150	5	-0.71	6669272400	312957	13.16	21300	21750	20900	27550	14850	21200	21310.93	0.49	-10174	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3252	64.77	8.66	12	2.03	325.00	2432.00	27150	20250320	-22.47	17100	20250327	23.10	27150	-22.47	20250320	17100	23.10	20250327	27150	-22.47	20250320	17100	23.10	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
32	20250425	101350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	150	2	0.71	4620271925	215995	9.08	21300	21750	21150	27550	14850	21200	21391.71	0.49	-662	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3299	65.69	8.78	12	1.40	325.00	2432.00	27150	20250320	-21.36	17100	20250327	24.85	27150	-21.36	20250320	17100	24.85	20250327	27150	-21.36	20250320	17100	24.85	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
33	20250425	091355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	150	2	0.71	2139909250	99819	4.20	21300	21750	21200	27550	14850	21200	21440.78	0.49	1861	23466	22332	21716	20582	19966	22025	20275	77	6350	500	14840	50	1	15450915	3299	65.69	8.78	12	0.65	325.00	2432.00	27150	20250320	-21.36	17100	20250327	24.85	27150	-21.36	20250320	17100	24.85	20250327	27150	-21.36	20250320	17100	24.85	20250327	0.83	Y	484810	500	77 억	75606	N	N	14492	N	N
34	20250424	161330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21200	-100	5	-0.47	51875464975	2343273	381.12	21700	22850	21100	27650	14950	21300	22139.58	0.69	-31416	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3276	65.23	8.72	12	15.17	325.00	2432.00	27150	20250320	-21.92	17100	20250327	23.98	27150	-21.92	20250320	17100	23.98	20250327	27150	-21.92	20250320	17100	23.98	20250327	0.68	Y	484810	500	77 억	107305	N	N	14492	N	N
35	20250424	151348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	0	3	0.00	51029005525	2303426	374.64	21700	22850	21100	27650	14950	21300	22153.53	0.69	-31568	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3291	65.54	8.76	12	14.91	325.00	2432.00	27150	20250320	-21.55	17100	20250327	24.56	27150	-21.55	20250320	17100	24.56	20250327	27150	-21.55	20250320	17100	24.56	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
36	20250424	141347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	350	2	1.64	47275992550	2127821	346.08	21700	22850	21550	27650	14950	21300	22218.03	0.69	-30502	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3345	66.62	8.90	12	13.77	325.00	2432.00	27150	20250320	-20.26	17100	20250327	26.61	27150	-20.26	20250320	17100	26.61	20250327	27150	-20.26	20250320	17100	26.61	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
37	20250424	131345	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	800	2	3.76	43215286150	1941961	315.85	21700	22850	21550	27650	14950	21300	22253.43	0.69	-16974	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3415	68.00	9.09	12	12.57	325.00	2432.00	27150	20250320	-18.60	17100	20250327	29.24	27150	-18.60	20250320	17100	29.24	20250327	27150	-18.60	20250320	17100	29.24	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
38	20250424	121342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	900	2	4.23	30078176725	1357211	220.74	21700	22650	21550	27650	14950	21300	22161.75	0.69	-14439	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3430	68.31	9.13	12	8.78	325.00	2432.00	27150	20250320	-18.23	17100	20250327	29.82	27150	-18.23	20250320	17100	29.82	20250327	27150	-18.23	20250320	17100	29.82	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
39	20250424	111346	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	850	2	3.99	24315353675	1098014	178.59	21700	22650	21550	27650	14950	21300	22144.85	0.69	-16897	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3422	68.15	9.11	12	7.11	325.00	2432.00	27150	20250320	-18.42	17100	20250327	29.53	27150	-18.42	20250320	17100	29.53	20250327	27150	-18.42	20250320	17100	29.53	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
40	20250424	101342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21800	500	2	2.35	10916308575	496374	80.73	21700	22350	21550	27650	14950	21300	21992.10	0.69	937	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3368	67.08	8.96	12	3.21	325.00	2432.00	27150	20250320	-19.71	17100	20250327	27.49	27150	-19.71	20250320	17100	27.49	20250327	27150	-19.71	20250320	17100	27.49	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
41	20250424	091353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	650	2	3.05	4336456375	198137	32.23	21700	22150	21550	27650	14950	21300	21886.15	0.69	13994	22666	21982	21616	20932	20566	21800	20750	77	6350	500	14910	50	1	15450915	3391	67.54	9.03	12	1.28	325.00	2432.00	27150	20250320	-19.15	17100	20250327	28.36	27150	-19.15	20250320	17100	28.36	20250327	27150	-19.15	20250320	17100	28.36	20250327	0.68	Y	484810	500	77 억	107305	N	N	645	N	N
42	20250423	161318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-450	5	-2.07	12892544575	593052	35.88	22100	22300	21250	28250	15250	21750	21741.09	0.75	-9686	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3291	65.54	8.76	12	3.84	325.00	2432.00	27150	20250320	-21.55	17100	20250327	24.56	27150	-21.55	20250320	17100	24.56	20250327	27150	-21.55	20250320	17100	24.56	20250327	0.39	Y	484810	500	77 억	116600	N	N	645	N	N
43	20250423	151342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-400	5	-1.84	12214689375	561320	33.96	22100	22300	21250	28250	15250	21750	21760.65	0.75	-9744	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3299	65.69	8.78	12	3.63	325.00	2432.00	27150	20250320	-21.36	17100	20250327	24.85	27150	-21.36	20250320	17100	24.85	20250327	27150	-21.36	20250320	17100	24.85	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
44	20250423	141341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-300	5	-1.38	10840939475	497141	30.08	22100	22300	21300	28250	15250	21750	21806.57	0.75	-7601	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3314	66.00	8.82	12	3.22	325.00	2432.00	27150	20250320	-20.99	17100	20250327	25.44	27150	-20.99	20250320	17100	25.44	20250327	27150	-20.99	20250320	17100	25.44	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
45	20250423	131340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-50	5	-0.23	10181429525	466575	28.23	22100	22300	21300	28250	15250	21750	21821.64	0.75	-7203	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3353	66.77	8.92	12	3.02	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
46	20250423	121344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-400	5	-1.84	9192778000	420870	25.47	22100	22300	21300	28250	15250	21750	21842.33	0.75	-6947	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3299	65.69	8.78	12	2.72	325.00	2432.00	27150	20250320	-21.36	17100	20250327	24.85	27150	-21.36	20250320	17100	24.85	20250327	27150	-21.36	20250320	17100	24.85	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
47	20250423	111344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	-250	5	-1.15	8193085750	374272	22.65	22100	22300	21450	28250	15250	21750	21890.74	0.75	-7868	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3322	66.15	8.84	12	2.42	325.00	2432.00	27150	20250320	-20.81	17100	20250327	25.73	27150	-20.81	20250320	17100	25.73	20250327	27150	-20.81	20250320	17100	25.73	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
48	20250423	101347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	150	2	0.69	6842811325	311849	18.87	22100	22300	21550	28250	15250	21750	21942.73	0.75	-2687	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3384	67.38	9.00	12	2.02	325.00	2432.00	27150	20250320	-19.34	17100	20250327	28.07	27150	-19.34	20250320	17100	28.07	20250327	27150	-19.34	20250320	17100	28.07	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
49	20250423	091353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	400	2	1.84	2799943825	127527	7.72	22100	22150	21700	28250	15250	21750	21955.76	0.75	2057	23316	22532	21716	20932	20116	22925	21325	77	6500	500	15220	50	1	15450915	3422	68.15	9.11	12	0.83	325.00	2432.00	27150	20250320	-18.42	17100	20250327	29.53	27150	-18.42	20250320	17100	29.53	20250327	27150	-18.42	20250320	17100	29.53	20250327	0.39	Y	484810	500	77 억	116600	N	N	724	N	N
50	20250422	161310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	600	2	2.84	35741819950	1630163	116.05	20900	22500	20900	27450	14850	21150	21925.75	0.77	-2749	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3361	66.92	8.94	12	10.55	325.00	2432.00	27150	20250320	-19.89	17100	20250327	27.19	27150	-19.89	20250320	17100	27.19	20250327	27150	-19.89	20250320	17100	27.19	20250327	0.03	Y	484810	500	77 억	118734	N	N	724	N	N
51	20250422	151334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	550	2	2.60	34889895750	1590860	113.25	20900	22500	20900	27450	14850	21150	21931.60	0.77	-1625	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3353	66.77	8.92	12	10.30	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
52	20250422	141335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21600	450	2	2.13	33225359550	1513756	107.76	20900	22500	20900	27450	14850	21150	21949.10	0.77	-2391	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3337	66.46	8.88	12	9.80	325.00	2432.00	27150	20250320	-20.44	17100	20250327	26.32	27150	-20.44	20250320	17100	26.32	20250327	27150	-20.44	20250320	17100	26.32	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
53	20250422	131331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21850	700	2	3.31	29659740275	1349925	96.10	20900	22500	20900	27450	14850	21150	21971.57	0.77	-5106	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3376	67.23	8.98	12	8.74	325.00	2432.00	27150	20250320	-19.52	17100	20250327	27.78	27150	-19.52	20250320	17100	27.78	20250327	27150	-19.52	20250320	17100	27.78	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
54	20250422	121336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	950	2	4.49	27020758650	1230430	87.59	20900	22500	20900	27450	14850	21150	21960.60	0.77	259	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3415	68.00	9.09	12	7.96	325.00	2432.00	27150	20250320	-18.60	17100	20250327	29.24	27150	-18.60	20250320	17100	29.24	20250327	27150	-18.60	20250320	17100	29.24	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
55	20250422	111333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22050	900	2	4.26	17238507200	790633	56.28	20900	22400	20900	27450	14850	21150	21803.65	0.77	3127	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3407	67.85	9.07	12	5.12	325.00	2432.00	27150	20250320	-18.78	17100	20250327	28.95	27150	-18.78	20250320	17100	28.95	20250327	27150	-18.78	20250320	17100	28.95	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
56	20250422	101333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	400	2	1.89	9670154250	447019	31.82	20900	22150	20900	27450	14850	21150	21632.83	0.77	3025	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3330	66.31	8.86	12	2.89	325.00	2432.00	27150	20250320	-20.63	17100	20250327	26.02	27150	-20.63	20250320	17100	26.02	20250327	27150	-20.63	20250320	17100	26.02	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
57	20250422	091337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21600	450	2	2.13	4775214550	220748	15.71	20900	22150	20900	27450	14850	21150	21632.57	0.77	707	23183	22166	21533	20516	19883	21850	20200	77	6300	500	14800	50	1	15450915	3337	66.46	8.88	12	1.43	325.00	2432.00	27150	20250320	-20.44	17100	20250327	26.32	27150	-20.44	20250320	17100	26.32	20250327	27150	-20.44	20250320	17100	26.32	20250327	0.03	Y	484810	500	77 억	118734	N	N	1750	N	N
58	20250421	161306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	-850	5	-3.86	29862571500	1384378	59.07	21200	22550	20900	28600	15400	22000	21571.26	0.79	-504	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3268	65.08	8.70	12	8.96	325.00	2432.00	27150	20250320	-22.10	17100	20250327	23.68	27150	-22.10	20250320	17100	23.68	20250327	27150	-22.10	20250320	17100	23.68	20250327	0.00	Y	484810	500	77 억	122525	N	N	1750	N	N
59	20250421	151330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	-850	5	-3.86	29026460125	1344776	57.38	21200	22550	20900	28600	15400	22000	21584.04	0.79	-1270	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3268	65.08	8.70	12	8.70	325.00	2432.00	27150	20250320	-22.10	17100	20250327	23.68	27150	-22.10	20250320	17100	23.68	20250327	27150	-22.10	20250320	17100	23.68	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
60	20250421	141328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-300	5	-1.36	26570923925	1229761	52.47	21200	22550	20900	28600	15400	22000	21605.99	0.79	-5262	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3353	66.77	8.92	12	7.96	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
61	20250421	131327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-550	5	-2.50	25436863100	1177449	50.24	21200	22550	20900	28600	15400	22000	21602.75	0.79	3338	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3314	66.00	8.82	12	7.62	325.00	2432.00	27150	20250320	-20.99	17100	20250327	25.44	27150	-20.99	20250320	17100	25.44	20250327	27150	-20.99	20250320	17100	25.44	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
62	20250421	121328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-300	5	-1.36	23826564900	1102652	47.05	21200	22550	20900	28600	15400	22000	21607.77	0.79	-2136	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3353	66.77	8.92	12	7.14	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
63	20250421	111325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	200	2	0.91	17135171875	800850	34.17	21200	22250	20900	28600	15400	22000	21394.85	0.79	-5457	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3430	68.31	9.13	12	5.18	325.00	2432.00	27150	20250320	-18.23	17100	20250327	29.82	27150	-18.23	20250320	17100	29.82	20250327	27150	-18.23	20250320	17100	29.82	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
64	20250421	101320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21275	-725	5	-3.30	10890353800	513729	21.92	21200	21550	20900	28600	15400	22000	21195.76	0.79	-6399	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3287	65.46	8.75	12	3.32	325.00	2432.00	27150	20250320	-21.64	17100	20250327	24.42	27150	-21.64	20250320	17100	24.42	20250327	27150	-21.64	20250320	17100	24.42	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
65	20250421	091405	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	-750	5	-3.41	5094894600	240368	10.26	21200	21550	20950	28600	15400	22000	21190.05	0.79	11611	24400	23200	22600	21400	20800	22900	21100	77	6600	500	15400	50	1	15450915	3283	65.38	8.74	12	1.56	325.00	2432.00	27150	20250320	-21.73	17100	20250327	24.27	27150	-21.73	20250320	17100	24.27	20250327	27150	-21.73	20250320	17100	24.27	20250327	0.00	Y	484810	500	77 억	122525	N	N	11974	N	N
66	20250418	161306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22000	-1100	5	-4.76	52560215675	2298365	50.76	22650	23800	22000	30000	16200	23100	22873.28	0.82	-5739	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3399	67.69	9.05	12	14.88	325.00	2432.00	27150	20250320	-18.97	17100	20250327	28.65	27150	-18.97	20250320	17100	28.65	20250327	27150	-18.97	20250320	17100	28.65	20250327	0.00	Y	484810	500	77 억	126094	N	N	11974	N	N
67	20250418	151323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-900	5	-3.90	50591048850	2209064	48.79	22650	23800	22050	30000	16200	23100	22901.38	0.82	-12816	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3430	68.31	9.13	12	14.30	325.00	2432.00	27150	20250320	-18.23	17100	20250327	29.82	27150	-18.23	20250320	17100	29.82	20250327	27150	-18.23	20250320	17100	29.82	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
68	20250418	141329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	-400	5	-1.73	44696934575	1946953	43.00	22650	23800	22050	30000	16200	23100	22957.22	0.82	-19631	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3507	69.85	9.33	12	12.60	325.00	2432.00	27150	20250320	-16.39	17100	20250327	32.75	27150	-16.39	20250320	17100	32.75	20250327	27150	-16.39	20250320	17100	32.75	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
69	20250418	131324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	150	2	0.65	34896183350	1522764	33.63	22650	23800	22050	30000	16200	23100	22916.09	0.82	-14643	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3592	71.54	9.56	12	9.86	325.00	2432.00	27150	20250320	-14.36	17100	20250327	35.96	27150	-14.36	20250320	17100	35.96	20250327	27150	-14.36	20250320	17100	35.96	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
70	20250418	121322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-800	5	-3.46	14846685625	661569	14.61	22650	23000	22050	30000	16200	23100	22439.50	0.82	16575	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3446	68.62	9.17	12	4.28	325.00	2432.00	27150	20250320	-17.86	17100	20250327	30.41	27150	-17.86	20250320	17100	30.41	20250327	27150	-17.86	20250320	17100	30.41	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
71	20250418	111327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-800	5	-3.46	12666964300	563357	12.44	22650	23000	22100	30000	16200	23100	22482.45	0.82	20467	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3446	68.62	9.17	12	3.65	325.00	2432.00	27150	20250320	-17.86	17100	20250327	30.41	27150	-17.86	20250320	17100	30.41	20250327	27150	-17.86	20250320	17100	30.41	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
72	20250418	101328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-800	5	-3.46	10885709200	483456	10.68	22650	23000	22100	30000	16200	23100	22513.85	0.82	23229	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3446	68.62	9.17	12	3.13	325.00	2432.00	27150	20250320	-17.86	17100	20250327	30.41	27150	-17.86	20250320	17100	30.41	20250327	27150	-17.86	20250320	17100	30.41	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
73	20250418	091335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-450	5	-1.95	5100831200	225151	4.97	22650	23000	22350	30000	16200	23100	22650.90	0.82	20704	24800	23950	22750	21900	20700	24375	22325	77	6900	500	16170	50	1	15450915	3500	69.69	9.31	12	1.46	325.00	2432.00	27150	20250320	-16.57	17100	20250327	32.46	27150	-16.57	20250320	17100	32.46	20250327	27150	-16.57	20250320	17100	32.46	20250327	0.00	Y	484810	500	77 억	126094	N	N	0	N	N
74	20250417	161314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	850	2	3.82	97501018750	4292533	211.30	22000	23600	21550	28900	15600	22250	22701.45	0.78	6054	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3569	71.08	9.50	12	27.78	325.00	2432.00	27150	20250320	-14.92	17100	20250327	35.09	27150	-14.92	20250320	17100	35.09	20250327	27150	-14.92	20250320	17100	35.09	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
75	20250417	151328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	900	2	4.04	90551387675	3993705	196.59	22000	23600	21550	28900	15600	22250	22673.60	0.78	6996	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3577	71.23	9.52	12	25.85	325.00	2432.00	27150	20250320	-14.73	17100	20250327	35.38	27150	-14.73	20250320	17100	35.38	20250327	27150	-14.73	20250320	17100	35.38	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
76	20250417	141329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22400	150	2	0.67	67959416300	3010217	148.18	22000	23600	21550	28900	15600	22250	22576.32	0.78	-11423	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3461	68.92	9.21	12	19.48	325.00	2432.00	27150	20250320	-17.50	17100	20250327	30.99	27150	-17.50	20250320	17100	30.99	20250327	27150	-17.50	20250320	17100	30.99	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
77	20250417	131328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	400	2	1.80	63509682575	2812645	138.45	22000	23600	21550	28900	15600	22250	22580.13	0.78	-17018	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3500	69.69	9.31	12	18.20	325.00	2432.00	27150	20250320	-16.57	17100	20250327	32.46	27150	-16.57	20250320	17100	32.46	20250327	27150	-16.57	20250320	17100	32.46	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
78	20250417	121327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22050	-200	5	-0.90	47938089175	2125067	104.61	22000	23600	21550	28900	15600	22250	22558.48	0.78	-21516	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3407	67.85	9.07	12	13.75	325.00	2432.00	27150	20250320	-18.78	17100	20250327	28.95	27150	-18.78	20250320	17100	28.95	20250327	27150	-18.78	20250320	17100	28.95	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
79	20250417	111324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-50	5	-0.22	45760618100	2026341	99.75	22000	23600	21550	28900	15600	22250	22582.99	0.78	-16959	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3430	68.31	9.13	12	13.11	325.00	2432.00	27150	20250320	-18.23	17100	20250327	29.82	27150	-18.23	20250320	17100	29.82	20250327	27150	-18.23	20250320	17100	29.82	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
80	20250417	101326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-50	5	-0.22	40094496100	1769157	87.09	22000	23600	21550	28900	15600	22250	22663.20	0.78	-14384	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3430	68.31	9.13	12	11.45	325.00	2432.00	27150	20250320	-18.23	17100	20250327	29.82	27150	-18.23	20250320	17100	29.82	20250327	27150	-18.23	20250320	17100	29.82	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
81	20250417	091332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	-100	5	-0.45	4170078375	190242	9.36	22000	22300	21700	28900	15600	22250	21918.76	0.78	16782	23316	22782	21716	21182	20116	23050	21450	77	6650	500	15570	50	1	15450915	3422	68.15	9.11	12	1.23	325.00	2432.00	27150	20250320	-18.42	17100	20250327	29.53	27150	-18.42	20250320	17100	29.53	20250327	27150	-18.42	20250320	17100	29.53	20250327	0.00	Y	484810	500	77 억	121221	N	N	500	N	N
82	20250416	161310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	500	2	2.30	42655542075	1983903	20.13	21500	22250	20650	28250	15250	21750	21497.82	0.96	-32815	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3438	68.46	9.15	12	12.84	325.00	2432.00	27150	20250320	-18.05	17100	20250327	30.12	27150	-18.05	20250320	17100	30.12	20250327	27150	-18.05	20250320	17100	30.12	20250327	0.00	Y	484810	500	77 억	148942	N	N	500	N	N
83	20250416	151326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	400	2	1.84	38951216825	1816652	18.44	21500	22250	20650	28250	15250	21750	21441.07	0.96	-14496	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3422	68.15	9.11	12	11.76	325.00	2432.00	27150	20250320	-18.42	17100	20250327	29.53	27150	-18.42	20250320	17100	29.53	20250327	27150	-18.42	20250320	17100	29.53	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
84	20250416	141324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-50	5	-0.23	28553622925	1341294	13.61	21500	21800	20650	28250	15250	21750	21287.83	0.96	7407	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3353	66.77	8.92	12	8.68	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
85	20250416	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-450	5	-2.07	23170599675	1091632	11.08	21500	21700	20650	28250	15250	21750	21225.26	0.96	93	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3291	65.54	8.76	12	7.07	325.00	2432.00	27150	20250320	-21.55	17100	20250327	24.56	27150	-21.55	20250320	17100	24.56	20250327	27150	-21.55	20250320	17100	24.56	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
86	20250416	121324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	-600	5	-2.76	21499739250	1012369	10.27	21500	21700	20650	28250	15250	21750	21236.64	0.96	-5478	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3268	65.08	8.70	12	6.55	325.00	2432.00	27150	20250320	-22.10	17100	20250327	23.68	27150	-22.10	20250320	17100	23.68	20250327	27150	-22.10	20250320	17100	23.68	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
87	20250416	111323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	-200	5	-0.92	19208103275	904819	9.18	21500	21700	20650	28250	15250	21750	21228.20	0.96	-5610	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3330	66.31	8.86	12	5.86	325.00	2432.00	27150	20250320	-20.63	17100	20250327	26.02	27150	-20.63	20250320	17100	26.02	20250327	27150	-20.63	20250320	17100	26.02	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
88	20250416	101323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-450	5	-2.07	14141169750	668379	6.78	21500	21550	20650	28250	15250	21750	21156.68	0.96	-16616	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3291	65.54	8.76	12	4.33	325.00	2432.00	27150	20250320	-21.55	17100	20250327	24.56	27150	-21.55	20250320	17100	24.56	20250327	27150	-21.55	20250320	17100	24.56	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
89	20250416	091332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	-250	5	-1.15	6099823625	286071	2.90	21500	21550	21100	28250	15250	21750	21321.53	0.96	-16721	25130	23440	21110	19420	17090	24285	20265	77	6500	500	15220	50	1	15450915	3322	66.15	8.84	12	1.85	325.00	2432.00	27150	20250320	-20.81	17100	20250327	25.73	27150	-20.81	20250320	17100	25.73	20250327	27150	-20.81	20250320	17100	25.73	20250327	0.00	Y	484810	500	77 억	148942	N	N	0	N	N
90	20250415	161308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	3220	2	17.38	210407180950	9768179	1629.03	18810	22800	18780	24050	12980	18530	21540.09	0.58	63037	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3361	66.92	8.94	12	63.22	325.00	2432.00	27150	20250320	-19.89	17100	20250327	27.19	27150	-19.89	20250320	17100	27.19	20250327	27150	-19.89	20250320	17100	27.19	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
91	20250415	151322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	3170	2	17.11	207190299000	9620013	1604.32	18810	22800	18780	24050	12980	18530	21537.63	0.58	59920	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3353	66.77	8.92	12	62.26	325.00	2432.00	27150	20250320	-20.07	17100	20250327	26.90	27150	-20.07	20250320	17100	26.90	20250327	27150	-20.07	20250320	17100	26.90	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
92	20250415	141320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22450	3920	2	21.15	189205168550	8804960	1468.40	18810	22800	18780	24050	12980	18530	21488.69	0.58	50723	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3469	69.08	9.23	12	56.99	325.00	2432.00	27150	20250320	-17.31	17100	20250327	31.29	27150	-17.31	20250320	17100	31.29	20250327	27150	-17.31	20250320	17100	31.29	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
93	20250415	131322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	3370	2	18.19	154191493700	7241516	1207.66	18810	22550	18780	24050	12980	18530	21292.95	0.58	24500	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3384	67.38	9.00	12	46.87	325.00	2432.00	27150	20250320	-19.34	17100	20250327	28.07	27150	-19.34	20250320	17100	28.07	20250327	27150	-19.34	20250320	17100	28.07	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
94	20250415	121319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21850	3320	2	17.92	132977635975	6276404	1046.71	18810	22550	18780	24050	12980	18530	21187.19	0.58	37765	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3376	67.23	8.98	12	40.62	325.00	2432.00	27150	20250320	-19.52	17100	20250327	27.78	27150	-19.52	20250320	17100	27.78	20250327	27150	-19.52	20250320	17100	27.78	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
95	20250415	111320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	3120	2	16.84	97536477875	4659835	777.12	18810	22400	18780	24050	12980	18530	20931.65	0.58	23380	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3345	66.62	8.90	12	30.16	325.00	2432.00	27150	20250320	-20.26	17100	20250327	26.61	27150	-20.26	20250320	17100	26.61	20250327	27150	-20.26	20250320	17100	26.61	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
96	20250415	101320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	2070	2	11.17	18976806100	968773	161.56	18810	20650	18780	24050	12980	18530	19589.20	0.58	14034	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	50	1	15450915	3183	63.38	8.47	12	6.27	325.00	2432.00	27150	20250320	-24.13	17100	20250327	20.47	27150	-24.13	20250320	17100	20.47	20250327	27150	-24.13	20250320	17100	20.47	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
97	20250415	091325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19100	570	2	3.08	2841090420	149648	24.96	18810	19150	18780	24050	12980	18530	18987.12	0.58	8892	19543	19036	18783	18276	18023	18910	18150	77	5520	500	12970	10	1	15450915	2951	58.77	7.85	12	0.97	325.00	2432.00	27150	20250320	-29.65	17100	20250327	11.70	27150	-29.65	20250320	17100	11.70	20250327	27150	-29.65	20250320	17100	11.70	20250327	0.00	Y	484810	500	77 억	89333	N	N	0	N	N
98	20250414	161304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18530	-570	5	-2.98	10878714290	575137	66.81	19260	19290	18530	24800	13370	19100	18916.71	0.87	-44960	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2863	57.02	7.62	12	3.72	325.00	2432.00	27150	20250320	-31.75	17100	20250327	8.36	27150	-31.75	20250320	17100	8.36	20250327	27150	-31.75	20250320	17100	8.36	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
99	20250414	151315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18590	-510	5	-2.67	10171759010	537041	62.39	19260	19290	18560	24800	13370	19100	18940.07	0.87	-42704	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2872	57.20	7.64	12	3.48	325.00	2432.00	27150	20250320	-31.53	17100	20250327	8.71	27150	-31.53	20250320	17100	8.71	20250327	27150	-31.53	20250320	17100	8.71	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
100	20250414	141315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18900	-200	5	-1.05	8440334685	444519	51.64	19260	19290	18730	24800	13370	19100	18987.31	0.87	-32912	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2920	58.15	7.77	12	2.88	325.00	2432.00	27150	20250320	-30.39	17100	20250327	10.53	27150	-30.39	20250320	17100	10.53	20250327	27150	-30.39	20250320	17100	10.53	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
101	20250414	131312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18890	-210	5	-1.10	7647879970	402485	46.76	19260	19290	18730	24800	13370	19100	19001.40	0.87	-27982	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2919	58.12	7.77	12	2.60	325.00	2432.00	27150	20250320	-30.42	17100	20250327	10.47	27150	-30.42	20250320	17100	10.47	20250327	27150	-30.42	20250320	17100	10.47	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
102	20250414	121315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18960	-140	5	-0.73	6739515550	354623	41.20	19260	19290	18730	24800	13370	19100	19004.46	0.87	-23142	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2929	58.34	7.80	12	2.30	325.00	2432.00	27150	20250320	-30.17	17100	20250327	10.88	27150	-30.17	20250320	17100	10.88	20250327	27150	-30.17	20250320	17100	10.88	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
103	20250414	111308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18960	-140	5	-0.73	6358548905	334532	38.86	19260	19290	18730	24800	13370	19100	19007.01	0.87	-21149	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2929	58.34	7.80	12	2.17	325.00	2432.00	27150	20250320	-30.17	17100	20250327	10.88	27150	-30.17	20250320	17100	10.88	20250327	27150	-30.17	20250320	17100	10.88	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
104	20250414	101311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19070	-30	5	-0.16	5121507965	269421	31.30	19260	19290	18730	24800	13370	19100	19008.96	0.87	-16213	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2946	58.68	7.84	12	1.74	325.00	2432.00	27150	20250320	-29.76	17100	20250327	11.52	27150	-29.76	20250320	17100	11.52	20250327	27150	-29.76	20250320	17100	11.52	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
105	20250414	091312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19070	-30	5	-0.16	2248738050	117731	13.68	19260	19290	18960	24800	13370	19100	19100.65	0.87	-20138	19853	19476	18963	18586	18073	19665	18775	77	5700	500	13370	10	1	15450915	2946	58.68	7.84	12	0.76	325.00	2432.00	27150	20250320	-29.76	17100	20250327	11.52	27150	-29.76	20250320	17100	11.52	20250327	27150	-29.76	20250320	17100	11.52	20250327	0.00	Y	484810	500	77 억	134363	N	N	0	N	N
106	20250411	161258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19100	110	2	0.58	15974325260	840793	109.73	18690	19340	18450	24650	13300	18990	18998.94	0.96	-14682	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2951	58.77	7.85	12	5.44	325.00	2432.00	27150	20250320	-29.65	17100	20250327	11.70	27150	-29.65	20250320	17100	11.70	20250327	27150	-29.65	20250320	17100	11.70	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
107	20250411	151310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19000	10	2	0.05	15413334120	811374	105.89	18690	19340	18450	24650	13300	18990	18996.58	0.96	-15372	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2936	58.46	7.81	12	5.25	325.00	2432.00	27150	20250320	-30.02	17100	20250327	11.11	27150	-30.02	20250320	17100	11.11	20250327	27150	-30.02	20250320	17100	11.11	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
108	20250411	141308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18820	-170	5	-0.90	14137210000	743985	97.10	18690	19340	18450	24650	13300	18990	19002.01	0.96	-27052	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2908	57.91	7.74	12	4.82	325.00	2432.00	27150	20250320	-30.68	17100	20250327	10.06	27150	-30.68	20250320	17100	10.06	20250327	27150	-30.68	20250320	17100	10.06	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
109	20250411	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18940	-50	5	-0.26	12920842185	679506	88.68	18690	19340	18450	24650	13300	18990	19015.06	0.96	-27648	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2926	58.28	7.79	12	4.40	325.00	2432.00	27150	20250320	-30.24	17100	20250327	10.76	27150	-30.24	20250320	17100	10.76	20250327	27150	-30.24	20250320	17100	10.76	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
110	20250411	121310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19050	60	2	0.32	11978385885	629873	82.21	18690	19340	18450	24650	13300	18990	19017.15	0.96	-29423	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2943	58.62	7.83	12	4.08	325.00	2432.00	27150	20250320	-29.83	17100	20250327	11.40	27150	-29.83	20250320	17100	11.40	20250327	27150	-29.83	20250320	17100	11.40	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
111	20250411	111313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19070	80	2	0.42	9640691060	507396	66.22	18690	19340	18450	24650	13300	18990	19000.33	0.96	-4753	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2946	58.68	7.84	12	3.28	325.00	2432.00	27150	20250320	-29.76	17100	20250327	11.52	27150	-29.76	20250320	17100	11.52	20250327	27150	-29.76	20250320	17100	11.52	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
112	20250411	101314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18895	-95	5	-0.50	6419541970	338808	44.22	18690	19210	18450	24650	13300	18990	18947.42	0.96	1011	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2919	58.14	7.77	12	2.19	325.00	2432.00	27150	20250320	-30.41	17100	20250327	10.50	27150	-30.41	20250320	17100	10.50	20250327	27150	-30.41	20250320	17100	10.50	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
113	20250411	091317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19170	180	2	0.95	2291902300	120405	15.71	18690	19210	18600	24650	13300	18990	19034.98	0.96	11026	20110	19550	19200	18640	18290	19375	18465	77	5660	500	13290	10	1	15450915	2962	58.98	7.88	12	0.78	325.00	2432.00	27150	20250320	-29.39	17100	20250327	12.11	27150	-29.39	20250320	17100	12.11	20250327	27150	-29.39	20250320	17100	12.11	20250327	0.00	Y	484810	500	77 억	148880	N	N	0	N	N
114	20250410	161302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18990	790	2	4.34	14293165665	747669	75.19	19750	19760	18850	23650	12740	18200	19117.45	0.76	26008	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2934	58.43	7.81	12	4.84	325.00	2432.00	27150	20250320	-30.06	17100	20250327	11.05	27150	-30.06	20250320	17100	11.05	20250327	27150	-30.06	20250320	17100	11.05	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
115	20250410	151310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18970	770	2	4.23	13682958635	715542	71.96	19750	19760	18850	23650	12740	18200	19122.52	0.76	19841	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2931	58.37	7.80	12	4.63	325.00	2432.00	27150	20250320	-30.13	17100	20250327	10.94	27150	-30.13	20250320	17100	10.94	20250327	27150	-30.13	20250320	17100	10.94	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
116	20250410	141304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19140	940	2	5.16	12163180340	635721	63.93	19750	19760	18850	23650	12740	18200	19132.90	0.76	10001	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2957	58.89	7.87	12	4.11	325.00	2432.00	27150	20250320	-29.50	17100	20250327	11.93	27150	-29.50	20250320	17100	11.93	20250327	27150	-29.50	20250320	17100	11.93	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
117	20250410	131303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18960	760	2	4.18	10927816375	570642	57.39	19750	19760	18850	23650	12740	18200	19150.05	0.76	7656	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2929	58.34	7.80	12	3.69	325.00	2432.00	27150	20250320	-30.17	17100	20250327	10.88	27150	-30.17	20250320	17100	10.88	20250327	27150	-30.17	20250320	17100	10.88	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
118	20250410	121304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19050	850	2	4.67	10105799595	527278	53.03	19750	19760	18850	23650	12740	18200	19166.00	0.76	6106	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2943	58.62	7.83	12	3.41	325.00	2432.00	27150	20250320	-29.83	17100	20250327	11.40	27150	-29.83	20250320	17100	11.40	20250327	27150	-29.83	20250320	17100	11.40	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
119	20250410	111302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18910	710	2	3.90	8675313520	451992	45.46	19750	19760	18850	23650	12740	18200	19193.53	0.76	-1540	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2922	58.18	7.78	12	2.93	325.00	2432.00	27150	20250320	-30.35	17100	20250327	10.58	27150	-30.35	20250320	17100	10.58	20250327	27150	-30.35	20250320	17100	10.58	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
120	20250410	101305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18960	760	2	4.18	7560977520	393235	39.55	19750	19760	18850	23650	12740	18200	19227.65	0.76	5940	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2929	58.34	7.80	12	2.55	325.00	2432.00	27150	20250320	-30.17	17100	20250327	10.88	27150	-30.17	20250320	17100	10.88	20250327	27150	-30.17	20250320	17100	10.88	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
121	20250410	091308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19270	1070	2	5.88	4406012670	227457	22.88	19750	19760	19000	23650	12740	18200	19370.80	0.76	6665	20553	19376	18723	17546	16893	19050	17220	77	5450	500	12740	10	1	15450915	2977	59.29	7.92	12	1.47	325.00	2432.00	27150	20250320	-29.02	17100	20250327	12.69	27150	-29.02	20250320	17100	12.69	20250327	27150	-29.02	20250320	17100	12.69	20250327	0.00	Y	484810	500	77 억	116943	N	N	0	N	N
122	20250409	161255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18200	-600	5	-3.19	17880015750	946011	88.02	18600	19900	18070	24400	13160	18800	18903.29	0.47	43964	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2812	56.00	7.48	12	6.12	325.00	2432.00	27150	20250320	-32.97	17100	20250327	6.43	27150	-32.97	20250320	17100	6.43	20250327	27150	-32.97	20250320	17100	6.43	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
123	20250409	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18160	-640	5	-3.40	17417683550	920626	85.66	18600	19900	18070	24400	13160	18800	18919.48	0.47	43764	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2806	55.88	7.47	12	5.96	325.00	2432.00	27150	20250320	-33.11	17100	20250327	6.20	27150	-33.11	20250320	17100	6.20	20250327	27150	-33.11	20250320	17100	6.20	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
124	20250409	141254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18100	-700	5	-3.72	16272820360	857539	79.79	18600	19900	18080	24400	13160	18800	18976.32	0.47	37753	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2797	55.69	7.44	12	5.55	325.00	2432.00	27150	20250320	-33.33	17100	20250327	5.85	27150	-33.33	20250320	17100	5.85	20250327	27150	-33.33	20250320	17100	5.85	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
125	20250409	131248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18230	-570	5	-3.03	15097995345	792864	73.77	18600	19900	18120	24400	13160	18800	19042.55	0.47	37349	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2817	56.09	7.50	12	5.13	325.00	2432.00	27150	20250320	-32.85	17100	20250327	6.61	27150	-32.85	20250320	17100	6.61	20250327	27150	-32.85	20250320	17100	6.61	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
126	20250409	121251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18800	0	3	0.00	13112586350	684868	63.72	18600	19900	18190	24400	13160	18800	19146.48	0.47	30307	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2905	57.85	7.73	12	4.43	325.00	2432.00	27150	20250320	-30.76	17100	20250327	9.94	27150	-30.76	20250320	17100	9.94	20250327	27150	-30.76	20250320	17100	9.94	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
127	20250409	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19110	310	2	1.65	12056216160	628960	58.52	18600	19900	18190	24400	13160	18800	19168.87	0.47	26110	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2953	58.80	7.86	12	4.07	325.00	2432.00	27150	20250320	-29.61	17100	20250327	11.75	27150	-29.61	20250320	17100	11.75	20250327	27150	-29.61	20250320	17100	11.75	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
128	20250409	101254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19200	400	2	2.13	10730319390	559482	52.06	18600	19900	18190	24400	13160	18800	19179.46	0.47	19707	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2967	59.08	7.89	12	3.62	325.00	2432.00	27150	20250320	-29.28	17100	20250327	12.28	27150	-29.28	20250320	17100	12.28	20250327	27150	-29.28	20250320	17100	12.28	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
129	20250409	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19090	290	2	1.54	3729227285	197600	18.39	18600	19530	18190	24400	13160	18800	18872.85	0.47	15176	21926	20362	19536	17972	17146	19950	17560	77	5600	500	13160	10	1	15450915	2950	58.74	7.85	12	1.28	325.00	2432.00	27150	20250320	-29.69	17100	20250327	11.64	27150	-29.69	20250320	17100	11.64	20250327	27150	-29.69	20250320	17100	11.64	20250327	0.00	Y	484810	500	77 억	72858	N	N	222	N	N
130	20250408	161236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18800	-1400	5	-6.93	20790691815	1046923	34.61	20550	21100	18710	26250	14150	20200	19860.61	0.70	-36268	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	2905	57.85	7.73	12	6.78	325.00	2432.00	27150	20250320	-30.76	17100	20250327	9.94	27150	-30.76	20250320	17100	9.94	20250327	27150	-30.76	20250320	17100	9.94	20250327	0.00	Y	484810	500	77 억	108168	N	N	222	N	N
131	20250408	151247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19090	-1110	5	-5.50	20123729215	1011554	33.44	20550	21100	18710	26250	14150	20200	19893.29	0.70	-35771	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	2950	58.74	7.85	12	6.55	325.00	2432.00	27150	20250320	-29.69	17100	20250327	11.64	27150	-29.69	20250320	17100	11.64	20250327	27150	-29.69	20250320	17100	11.64	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
132	20250408	141244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19150	-1050	5	-5.20	18750691290	939281	31.05	20550	21100	18710	26250	14150	20200	19962.33	0.70	-36254	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	2959	58.92	7.87	12	6.08	325.00	2432.00	27150	20250320	-29.47	17100	20250327	11.99	27150	-29.47	20250320	17100	11.99	20250327	27150	-29.47	20250320	17100	11.99	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
133	20250408	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19170	-1030	5	-5.10	16530865915	822127	27.18	20550	21100	19060	26250	14150	20200	20107.22	0.70	-36736	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	2962	58.98	7.88	12	5.32	325.00	2432.00	27150	20250320	-29.39	17100	20250327	12.11	27150	-29.39	20250320	17100	12.11	20250327	27150	-29.39	20250320	17100	12.11	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
134	20250408	121245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19820	-380	5	-1.88	14186335135	701662	23.19	20550	21100	19680	26250	14150	20200	20218.24	0.70	-24734	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	3062	60.98	8.15	12	4.54	325.00	2432.00	27150	20250320	-27.00	17100	20250327	15.91	27150	-27.00	20250320	17100	15.91	20250327	27150	-27.00	20250320	17100	15.91	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
135	20250408	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-100	5	-0.50	13073617175	645812	21.35	20550	21100	19680	26250	14150	20200	20243.82	0.70	-21646	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	50	1	15450915	3106	61.85	8.26	12	4.18	325.00	2432.00	27150	20250320	-25.97	17100	20250327	17.54	27150	-25.97	20250320	17100	17.54	20250327	27150	-25.97	20250320	17100	17.54	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
136	20250408	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19780	-420	5	-2.08	10717513575	527847	17.45	20550	21100	19680	26250	14150	20200	20304.59	0.70	-34556	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	10	1	15450915	3056	60.86	8.13	12	3.42	325.00	2432.00	27150	20250320	-27.15	17100	20250327	15.67	27150	-27.15	20250320	17100	15.67	20250327	27150	-27.15	20250320	17100	15.67	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
137	20250408	091246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	100	2	0.50	4676583425	227651	7.53	20550	21100	20150	26250	14150	20200	20545.69	0.70	-14668	23920	22060	20090	18230	16260	22990	19160	77	6050	500	14140	50	1	15450915	3137	62.46	8.35	12	1.47	325.00	2432.00	27150	20250320	-25.23	17100	20250327	18.71	27150	-25.23	20250320	17100	18.71	20250327	27150	-25.23	20250320	17100	18.71	20250327	0.00	Y	484810	500	77 억	108168	N	N	0	N	N
138	20250407	161230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	0	3	0.00	60973795925	2989170	136.76	18760	21950	18120	26250	14150	20200	20398.46	0.51	29040	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3121	62.15	8.31	12	19.35	325.00	2432.00	27150	20250320	-25.60	17100	20250327	18.13	27150	-25.60	20250320	17100	18.13	20250327	27150	-25.60	20250320	17100	18.13	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
139	20250407	151237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20050	-150	5	-0.74	59776096625	2929680	134.03	18760	21950	18120	26250	14150	20200	20403.63	0.51	22876	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3098	61.69	8.24	12	18.96	325.00	2432.00	27150	20250320	-26.15	17100	20250327	17.25	27150	-26.15	20250320	17100	17.25	20250327	27150	-26.15	20250320	17100	17.25	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
140	20250407	141234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20400	200	2	0.99	54998739700	2690006	123.07	18760	21950	18120	26250	14150	20200	20445.58	0.51	14097	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3152	62.77	8.39	12	17.41	325.00	2432.00	27150	20250320	-24.86	17100	20250327	19.30	27150	-24.86	20250320	17100	19.30	20250327	27150	-24.86	20250320	17100	19.30	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
141	20250407	131233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	100	2	0.50	51588702885	2521431	115.36	18760	21950	18120	26250	14150	20200	20460.09	0.51	20267	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3137	62.46	8.35	12	16.32	325.00	2432.00	27150	20250320	-25.23	17100	20250327	18.71	27150	-25.23	20250320	17100	18.71	20250327	27150	-25.23	20250320	17100	18.71	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
142	20250407	121230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20350	150	2	0.74	47724037610	2331803	106.68	18760	21950	18120	26250	14150	20200	20466.58	0.51	39496	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3144	62.62	8.37	12	15.09	325.00	2432.00	27150	20250320	-25.05	17100	20250327	19.01	27150	-25.05	20250320	17100	19.01	20250327	27150	-25.05	20250320	17100	19.01	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
143	20250407	111233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20400	200	2	0.99	17449480235	899733	41.16	18760	20700	18120	26250	14150	20200	19394.06	0.51	24348	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	50	1	15450915	3152	62.77	8.39	12	5.82	325.00	2432.00	27150	20250320	-24.86	17100	20250327	19.30	27150	-24.86	20250320	17100	19.30	20250327	27150	-24.86	20250320	17100	19.30	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
144	20250407	101233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19420	-780	5	-3.86	9634287650	509532	23.31	18760	19690	18120	26250	14150	20200	18908.11	0.51	30113	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	10	1	15450915	3001	59.75	7.99	12	3.30	325.00	2432.00	27150	20250320	-28.47	17100	20250327	13.57	27150	-28.47	20250320	17100	13.57	20250327	27150	-28.47	20250320	17100	13.57	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
145	20250407	091234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18990	-1210	5	-5.99	4595946985	245922	11.25	18760	19300	18120	26250	14150	20200	18688.62	0.51	20309	25433	22816	21433	18816	17433	22125	18125	77	6050	500	14140	10	1	15450915	2934	58.43	7.81	12	1.59	325.00	2432.00	27150	20250320	-30.06	17100	20250327	11.05	27150	-30.06	20250320	17100	11.05	20250327	27150	-30.06	20250320	17100	11.05	20250327	0.00	Y	484810	500	77 억	79536	N	N	500	N	N
146	20250404	161228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	-2950	5	-12.74	46515067825	2137350	89.36	23800	24050	20050	30050	16250	23150	21768.59	0.68	-33652	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3121	62.15	8.31	12	13.83	325.00	2432.00	27150	20250320	-25.60	17100	20250327	18.13	27150	-25.60	20250320	17100	18.13	20250327	27150	-25.60	20250320	17100	18.13	20250327	0.00	Y	484810	500	77 억	105265	N	N	500	N	N
147	20250404	151241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20450	-2700	5	-11.66	44952444750	2060548	86.15	23800	24050	20050	30050	16250	23150	21815.44	0.68	-33580	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3160	62.92	8.41	12	13.34	325.00	2432.00	27150	20250320	-24.68	17100	20250327	19.59	27150	-24.68	20250320	17100	19.59	20250327	27150	-24.68	20250320	17100	19.59	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
148	20250404	141244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20250	-2900	5	-12.53	42185480875	1924566	80.47	23800	24050	20050	30050	16250	23150	21919.15	0.68	-45576	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3129	62.31	8.33	12	12.46	325.00	2432.00	27150	20250320	-25.41	17100	20250327	18.42	27150	-25.41	20250320	17100	18.42	20250327	27150	-25.41	20250320	17100	18.42	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
149	20250404	131241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20550	-2600	5	-11.23	38922429350	1764692	73.78	23800	24050	20400	30050	16250	23150	22055.90	0.68	-39544	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3175	63.23	8.45	12	11.42	325.00	2432.00	27150	20250320	-24.31	17100	20250327	20.18	27150	-24.31	20250320	17100	20.18	20250327	27150	-24.31	20250320	17100	20.18	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
150	20250404	121233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20450	-2700	5	-11.66	36848282525	1664770	69.60	23800	24050	20400	30050	16250	23150	22133.85	0.68	-33433	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3160	62.92	8.41	12	10.77	325.00	2432.00	27150	20250320	-24.68	17100	20250327	19.59	27150	-24.68	20250320	17100	19.59	20250327	27150	-24.68	20250320	17100	19.59	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
151	20250404	111238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	-1650	5	-7.13	29475588325	1311652	54.84	23800	24050	21300	30050	16250	23150	22471.85	0.68	-35036	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3322	66.15	8.84	12	8.49	325.00	2432.00	27150	20250320	-20.81	17100	20250327	25.73	27150	-20.81	20250320	17100	25.73	20250327	27150	-20.81	20250320	17100	25.73	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
152	20250404	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21850	-1300	5	-5.62	24019443900	1059118	44.28	23800	24050	21550	30050	16250	23150	22678.50	0.68	-36073	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3376	67.23	8.98	12	6.85	325.00	2432.00	27150	20250320	-19.52	17100	20250327	27.78	27150	-19.52	20250320	17100	27.78	20250327	27150	-19.52	20250320	17100	27.78	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
153	20250404	091245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-350	5	-1.51	9757658675	412167	17.23	23800	24050	22750	30050	16250	23150	23674.68	0.68	-22301	26116	24632	23766	22282	21416	24200	21850	77	6900	500	16200	50	1	15450915	3523	70.15	9.38	12	2.67	325.00	2432.00	27150	20250320	-16.02	17100	20250327	33.33	27150	-16.02	20250320	17100	33.33	20250327	27150	-16.02	20250320	17100	33.33	20250327	0.00	Y	484810	500	77 억	105265	N	N	1204	N	N
154	20250403	161217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	-1000	5	-4.14	54576370850	2271980	31.53	23550	25250	22900	31350	16950	24150	24024.74	0.94	-35862	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3577	71.23	9.52	12	14.70	325.00	2432.00	27150	20250320	-14.73	17100	20250327	35.38	27150	-14.73	20250320	17100	35.38	20250327	27150	-14.73	20250320	17100	35.38	20250327	0.00	Y	484810	500	77 억	144553	N	N	1204	N	N
155	20250403	151229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	-1050	5	-4.35	52385977200	2177395	30.22	23550	25250	22900	31350	16950	24150	24059.01	0.94	-40049	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3569	71.08	9.50	12	14.09	325.00	2432.00	27150	20250320	-14.92	17100	20250327	35.09	27150	-14.92	20250320	17100	35.09	20250327	27150	-14.92	20250320	17100	35.09	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
156	20250403	141226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	-500	5	-2.07	47392084625	1962105	27.23	23550	25250	23100	31350	16950	24150	24153.69	0.94	-17396	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3654	72.77	9.72	12	12.70	325.00	2432.00	27150	20250320	-12.89	17100	20250327	38.30	27150	-12.89	20250320	17100	38.30	20250327	27150	-12.89	20250320	17100	38.30	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
157	20250403	131224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	-800	5	-3.31	43446852725	1795143	24.92	23550	25250	23100	31350	16950	24150	24202.45	0.94	-25241	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3608	71.85	9.60	12	11.62	325.00	2432.00	27150	20250320	-14.00	17100	20250327	36.55	27150	-14.00	20250320	17100	36.55	20250327	27150	-14.00	20250320	17100	36.55	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
158	20250403	121222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	-550	5	-2.28	40141946450	1653593	22.95	23550	25250	23300	31350	16950	24150	24275.60	0.94	-29193	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3646	72.62	9.70	12	10.70	325.00	2432.00	27150	20250320	-13.08	17100	20250327	38.01	27150	-13.08	20250320	17100	38.01	20250327	27150	-13.08	20250320	17100	38.01	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
159	20250403	111226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23800	-350	5	-1.45	35910760700	1473680	20.45	23550	25250	23450	31350	16950	24150	24368.10	0.94	-20418	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3677	73.23	9.79	12	9.54	325.00	2432.00	27150	20250320	-12.34	17100	20250327	39.18	27150	-12.34	20250320	17100	39.18	20250327	27150	-12.34	20250320	17100	39.18	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
160	20250403	101226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	-250	5	-1.04	31425906650	1284875	17.83	23550	25250	23450	31350	16950	24150	24458.37	0.94	-36037	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3693	73.54	9.83	12	8.32	325.00	2432.00	27150	20250320	-11.97	17100	20250327	39.77	27150	-11.97	20250320	17100	39.77	20250327	27150	-11.97	20250320	17100	39.77	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
161	20250403	091232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25000	850	2	3.52	12065164450	494049	6.86	23550	25250	23450	31350	16950	24150	24421.05	0.94	33234	28516	26332	24916	22732	21316	25625	22025	77	7200	500	16900	50	1	15450915	3863	76.92	10.28	12	3.20	325.00	2432.00	27150	20250320	-7.92	17100	20250327	46.20	27150	-7.92	20250320	17100	46.20	20250327	27150	-7.92	20250320	17100	46.20	20250327	0.00	Y	484810	500	77 억	144553	N	N	0	N	N
162	20250402	161200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24150	-300	5	-1.23	180639911150	7147279	53.61	24800	27100	23500	31750	17150	24450	25278.40	1.02	-36864	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3731	125.13	15.92	12	46.26	193.00	1517.00	27150	20250320	-11.05	17100	20250327	41.23	27150	-11.05	20250320	17100	41.23	20250327	27150	-11.05	20250320	17100	41.23	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
163	20250402	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-150	5	-0.61	177726115700	7026729	52.71	24800	27100	23500	31750	17150	24450	25296.17	1.02	-40853	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3755	125.91	16.02	12	45.48	193.00	1517.00	27150	20250320	-10.50	17100	20250327	42.11	27150	-10.50	20250320	17100	42.11	20250327	27150	-10.50	20250320	17100	42.11	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
164	20250402	141203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	100	2	0.41	165058983100	6500325	48.76	24800	27100	23500	31750	17150	24450	25396.42	1.02	-66166	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3793	127.20	16.18	12	42.07	193.00	1517.00	27150	20250320	-9.58	17100	20250327	43.57	27150	-9.58	20250320	17100	43.57	20250327	27150	-9.58	20250320	17100	43.57	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
165	20250402	131204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	300	2	1.23	153168958025	6021082	45.17	24800	27100	23500	31750	17150	24450	25443.31	1.02	-84245	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3824	128.24	16.32	12	38.97	193.00	1517.00	27150	20250320	-8.84	17100	20250327	44.74	27150	-8.84	20250320	17100	44.74	20250327	27150	-8.84	20250320	17100	44.74	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
166	20250402	121203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	150	2	0.61	143742701625	5638371	42.30	24800	27100	23500	31750	17150	24450	25498.77	1.02	-118910	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3801	127.46	16.22	12	36.49	193.00	1517.00	27150	20250320	-9.39	17100	20250327	43.86	27150	-9.39	20250320	17100	43.86	20250327	27150	-9.39	20250320	17100	43.86	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
167	20250402	111203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25200	750	2	3.07	135225856100	5297454	39.74	24800	27100	23500	31750	17150	24450	25532.19	1.02	-113958	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3894	130.57	16.61	12	34.29	193.00	1517.00	27150	20250320	-7.18	17100	20250327	47.37	27150	-7.18	20250320	17100	47.37	20250327	27150	-7.18	20250320	17100	47.37	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
168	20250402	101202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25250	800	2	3.27	127873536225	5006874	37.56	24800	27100	23500	31750	17150	24450	25545.61	1.02	-104848	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	3901	130.83	16.64	12	32.41	193.00	1517.00	27150	20250320	-7.00	17100	20250327	47.66	27150	-7.00	20250320	17100	47.66	20250327	27150	-7.00	20250320	17100	47.66	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
169	20250402	091212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26100	1650	2	6.75	56536992500	2252995	16.90	24800	26350	23500	31750	17150	24450	25102.10	1.02	64353	27316	25882	23566	22132	19816	26600	22850	77	7300	500	17110	50	1	15450915	4033	135.23	17.21	12	14.58	193.00	1517.00	27150	20250320	-3.87	17100	20250327	52.63	27150	-3.87	20250320	17100	52.63	20250327	27150	-3.87	20250320	17100	52.63	20250327	0.00	Y	484810	500	77 억	157179	N	N	5934	N	N
170	20250401	161212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	3000	2	13.99	310403531600	13085307	117.26	21850	25000	21250	27850	15050	21450	23715.86	0.45	104574	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3778	126.68	16.12	12	84.69	193.00	1517.00	27150	20250320	-9.94	17100	20250327	42.98	27150	-9.94	20250320	17100	42.98	20250327	27150	-9.94	20250320	17100	42.98	20250327	0.00	Y	484810	500	77 억	68774	N	N	5934	N	N
171	20250401	151210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24050	2600	2	12.12	291540221100	12312223	110.33	21850	25000	21250	27850	15050	21450	23679.49	0.45	74182	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3716	124.61	15.85	12	79.69	193.00	1517.00	27150	20250320	-11.42	17100	20250327	40.64	27150	-11.42	20250320	17100	40.64	20250327	27150	-11.42	20250320	17100	40.64	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
172	20250401	141211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	1900	2	8.86	268041257375	11325702	101.49	21850	25000	21250	27850	15050	21450	23667.24	0.45	105403	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3608	120.98	15.39	12	73.30	193.00	1517.00	27150	20250320	-14.00	17100	20250327	36.55	27150	-14.00	20250320	17100	36.55	20250327	27150	-14.00	20250320	17100	36.55	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
173	20250401	131211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	2100	2	9.79	254138121925	10737479	96.22	21850	25000	21250	27850	15050	21450	23668.96	0.45	108732	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3639	122.02	15.52	12	69.49	193.00	1517.00	27150	20250320	-13.26	17100	20250327	37.72	27150	-13.26	20250320	17100	37.72	20250327	27150	-13.26	20250320	17100	37.72	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
174	20250401	121212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	2450	2	11.42	227091896025	9610896	86.12	21850	25000	21250	27850	15050	21450	23629.29	0.45	81249	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3693	123.83	15.75	12	62.20	193.00	1517.00	27150	20250320	-11.97	17100	20250327	39.77	27150	-11.97	20250320	17100	39.77	20250327	27150	-11.97	20250320	17100	39.77	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
175	20250401	111157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	1950	2	9.09	205556050325	8700859	77.97	21850	25000	21250	27850	15050	21450	23625.57	0.45	88051	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3616	121.24	15.43	12	56.31	193.00	1517.00	27150	20250320	-13.81	17100	20250327	36.84	27150	-13.81	20250320	17100	36.84	20250327	27150	-13.81	20250320	17100	36.84	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
176	20250401	101153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24050	2600	2	12.12	165579175300	7016660	62.88	21850	25000	21250	27850	15050	21450	23598.95	0.45	77226	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3716	124.61	15.85	12	45.41	193.00	1517.00	27150	20250320	-11.42	17100	20250327	40.64	27150	-11.42	20250320	17100	40.64	20250327	27150	-11.42	20250320	17100	40.64	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N
177	20250401	091154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-50	5	-0.23	14200420700	653756	5.86	21850	22100	21250	27850	15050	21450	21722.57	0.45	4940	24483	22966	21783	20266	19083	23725	21025	77	6400	500	15010	50	1	15450915	3306	110.88	14.11	12	4.23	193.00	1517.00	27150	20250320	-21.18	17100	20250327	25.15	27150	-21.18	20250320	17100	25.15	20250327	27150	-21.18	20250320	17100	25.15	20250327	0.00	Y	484810	500	77 억	68774	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History