KissMeData/484810/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20200	-1700	5	-7.76	87951662340	4264843	30.28	21300	21700	19880	28450	15350	21900	20623.05	1.43	0	-141510	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3121	104.66	13.32	12	27.60	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
3	20250328	151427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20000	-1900	5	-8.68	86249202880	4180224	29.68	21300	21700	19880	28450	15350	21900	20632.40	1.43	0	-143950	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3090	103.63	13.18	12	27.05	193.00	1517.00	27150	20250320	-26.34	17100	20250327	16.96	27150	-26.34	20250320	17100	16.96	20250327	27150	-26.34	20250320	17100	16.96	20250327	0.00	N	484810	500	77 억		220900	N	N	0	N	00	N
4	20250328	141429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20050	-1850	5	-8.45	82478116905	3991790	28.34	21300	21700	19880	28450	15350	21900	20661.66	1.43	0	-145839	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3098	103.89	13.22	12	25.84	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
5	20250328	131423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20200	-1700	5	-7.76	76881944395	3715091	26.38	21300	21700	19880	28450	15350	21900	20694.20	1.43	0	-146000	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3121	104.66	13.32	12	24.04	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
6	20250328	121421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20250	-1650	5	-7.53	73606532145	3553052	25.23	21300	21700	19880	28450	15350	21900	20716.12	1.43	0	-144847	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3129	104.92	13.35	12	23.00	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
7	20250328	111419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21300	-600	5	-2.74	62052834345	2994717	21.26	21300	21700	19880	28450	15350	21900	20720.41	1.43	0	-123127	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3291	110.36	14.04	12	19.38	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
8	20250328	101430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20300	-1600	5	-7.31	36749788195	1789981	12.71	21300	21350	19880	28450	15350	21900	20530.13	1.43	0	-116783	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3137	105.18	13.38	12	11.58	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
9	20250328	091438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20550	-1350	5	-6.16	13151475325	629893	4.47	21300	21350	20350	28450	15350	21900	20877.43	1.43	0	-9575	25700	23800	20450	18550	15200	24750	19500	77	6550	500	15330	50	1	15450915	3175	106.48	13.55	12	4.08	193.00	1517.00	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	N	484810	500	77 억		220900	N	N	0	N	00	N
10	20250327	162738	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	21900	3600	2	19.67	290003104055	13925651	740.87	17770	22350	17100	23750	12810	18300	20821.35	0.12	0	163254	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	50	1	15450915	3384	113.47	14.44	12	90.13	193.00	1517.00	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	N	484810	500	77 억		18126	N	N	0	N	00	N
11	20250327	151425	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	21500	3200	2	17.49	282045116080	13558997	721.36	17770	22350	17100	23750	12810	18300	20801.33	0.12	0	165903	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	50	1	15450915	3322	111.40	14.17	12	87.76	193.00	1517.00	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	N	484810	500	77 억		18126	N	N	0	N	00	N
12	20250327	141428	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	21800	3500	2	19.13	242029112780	11707879	622.88	17770	22350	17100	23750	12810	18300	20672.34	0.12	0	61180	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	50	1	15450915	3368	112.95	14.37	12	75.77	193.00	1517.00	27150	20250320	-19.71	17100	20250327	27.49	27150	-19.71	20250320	17100	27.49	20250327	27150	-19.71	20250320	17100	27.49	20250327	0.00	N	484810	500	77 억		18126	N	N	0	N	00	N
13	20250327	131419	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	21500	3200	2	17.49	192361763505	9450553	502.78	17770	22150	17100	23750	12810	18300	20354.56	0.12	0	4300	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	50	1	15450915	3322	111.40	14.17	12	61.17	193.00	1517.00	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	N	484810	500	77 억		18126	N	N	0	N	00	N
14	20250327	121433	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	20850	2550	2	13.93	126715230555	6375878	339.21	17770	21350	17100	23750	12810	18300	19874.17	0.12	0	131	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	50	1	15450915	3222	108.03	13.74	12	41.27	193.00	1517.00	27150	20250320	-23.20	17100	20250327	21.93	27150	-23.20	20250320	17100	21.93	20250327	27150	-23.20	20250320	17100	21.93	20250327	0.00	N	484810	500	77 억		18126	N	N	0	N	00	N
15	20250327	111425	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	19930	1630	2	8.91	54451580335	2853278	151.80	17770	20200	17100	23750	12810	18300	19083.88	0.12	0	7012	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	10	1	15450915	3079	103.26	13.14	12	18.47	193.00	1517.00	27150	20250320	-26.59	17100	20250327	16.55	27150	-26.59	20250320	17100	16.55	20250327	27150	-26.59	20250320	17100	16.55	20250327	0.00	N	484810	500	77 억		18126	N	N	0	N	00	N
16	20250327	101419	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	17740	-560	5	-3.06	9985746940	556270	29.59	17770	18580	17100	23750	12810	18300	17951.23	0.12	0	3888	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	10	1	15450915	2741	91.92	11.69	12	3.60	193.00	1517.00	27150	20250320	-34.66	17100	20250327	3.74	27150	-34.66	20250320	17100	3.74	20250327	27150	-34.66	20250320	17100	3.74	20250327	0.00	N	484810	500	77 억		18126	N	N	0	N	00	N
17	20250327	091423	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	17800	-500	5	-2.73	3303622950	188369	10.02	17770	17930	17100	23750	12810	18300	17537.85	0.12	0	3898	20980	19640	18860	17520	16740	19250	17130	77	5450	500	12810	10	1	15450915	2750	92.23	11.73	12	1.22	193.00	1517.00	27150	20250320	-34.44	17100	20250327	4.09	27150	-34.44	20250320	17100	4.09	20250327	27150	-34.44	20250320	17100	4.09	20250327	0.00	N	484810	500	77 억		18126	N	N	0	N	00	N
18	20250326	161409	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18300	-1380	5	-7.01	34198722280	1767805	31.00	19670	20200	18080	25550	13780	19680	19348.35	0.11	0	909	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2828	94.82	12.06	12	11.44	193.00	1517.00	27150	20250320	-32.60	17620	20250321	3.86	27150	-32.60	20250320	17620	3.86	20250321	27150	-32.60	20250320	17620	3.86	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
19	20250326	151410	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18420	-1260	5	-6.40	33333890590	1720534	30.17	19670	20200	18080	25550	13780	19680	19374.11	0.11	0	1359	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2846	95.44	12.14	12	11.14	193.00	1517.00	27150	20250320	-32.15	17620	20250321	4.54	27150	-32.15	20250320	17620	4.54	20250321	27150	-32.15	20250320	17620	4.54	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
20	20250326	141407	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18410	-1270	5	-6.45	30039868665	1540985	27.02	19670	20200	18320	25550	13780	19680	19493.91	0.11	0	773	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2845	95.39	12.14	12	9.97	193.00	1517.00	27150	20250320	-32.19	17620	20250321	4.48	27150	-32.19	20250320	17620	4.48	20250321	27150	-32.19	20250320	17620	4.48	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
21	20250326	131411	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18940	-740	5	-3.76	26531642820	1352589	23.72	19670	20200	18810	25550	13780	19680	19615.44	0.11	0	-163	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2926	98.13	12.49	12	8.75	193.00	1517.00	27150	20250320	-30.24	17620	20250321	7.49	27150	-30.24	20250320	17620	7.49	20250321	27150	-30.24	20250320	17620	7.49	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
22	20250326	121417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19040	-640	5	-3.25	25288496680	1287279	22.57	19670	20200	18810	25550	13780	19680	19644.92	0.11	0	366	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2942	98.65	12.55	12	8.33	193.00	1517.00	27150	20250320	-29.87	17620	20250321	8.06	27150	-29.87	20250320	17620	8.06	20250321	27150	-29.87	20250320	17620	8.06	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
23	20250326	111413	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18990	-690	5	-3.51	23064758120	1169934	20.51	19670	20200	18990	25550	13780	19680	19714.59	0.11	0	550	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	2934	98.39	12.52	12	7.57	193.00	1517.00	27150	20250320	-30.06	17620	20250321	7.78	27150	-30.06	20250320	17620	7.78	20250321	27150	-30.06	20250320	17620	7.78	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
24	20250326	101412	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19510	-170	5	-0.86	18885857440	952002	16.69	19670	20200	19320	25550	13780	19680	19838.08	0.11	0	1418	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	3014	101.09	12.86	12	6.16	193.00	1517.00	27150	20250320	-28.14	17620	20250321	10.73	27150	-28.14	20250320	17620	10.73	20250321	27150	-28.14	20250320	17620	10.73	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
25	20250326	091415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19900	220	2	1.12	7632630385	384391	6.74	19670	20200	19500	25550	13780	19680	19856.53	0.11	0	126	22660	21170	19860	18370	17060	21915	19115	77	5870	500	13770	10	1	15450915	3075	103.11	13.12	12	2.49	193.00	1517.00	27150	20250320	-26.70	17620	20250321	12.94	27150	-26.70	20250320	17620	12.94	20250321	27150	-26.70	20250320	17620	12.94	20250321	0.00	N	484810	500	77 억		17201	N	N	0	N	00	N
26	20250325	161401	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19680	1090	2	5.86	112843527845	5626275	94.71	19080	21350	18550	24150	13020	18590	20057.35	0.16	0	210	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	3041	101.97	12.97	12	36.41	193.00	1517.00	27150	20250320	-27.51	17620	20250321	11.69	27150	-27.51	20250320	17620	11.69	20250321	27150	-27.51	20250320	17620	11.69	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
27	20250325	151405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19400	810	2	4.36	108982788900	5429535	91.39	19080	21350	18550	24150	13020	18590	20072.21	0.16	0	857	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	2997	100.52	12.79	12	35.14	193.00	1517.00	27150	20250320	-28.55	17620	20250321	10.10	27150	-28.55	20250320	17620	10.10	20250321	27150	-28.55	20250320	17620	10.10	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
28	20250325	141401	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18930	340	2	1.83	102582896230	5095360	85.77	19080	21350	18550	24150	13020	18590	20132.61	0.16	0	2065	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	2925	98.08	12.48	12	32.98	193.00	1517.00	27150	20250320	-30.28	17620	20250321	7.43	27150	-30.28	20250320	17620	7.43	20250321	27150	-30.28	20250320	17620	7.43	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
29	20250325	131458	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19340	750	2	4.03	96201596790	4760381	80.13	19080	21350	18990	24150	13020	18590	20208.80	0.16	0	127	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	2988	100.21	12.75	12	30.81	193.00	1517.00	27150	20250320	-28.77	17620	20250321	9.76	27150	-28.77	20250320	17620	9.76	20250321	27150	-28.77	20250320	17620	9.76	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
30	20250325	121402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19640	1050	2	5.65	92474005785	4567391	76.88	19080	21350	18990	24150	13020	18590	20246.57	0.16	0	1510	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	3035	101.76	12.95	12	29.56	193.00	1517.00	27150	20250320	-27.66	17620	20250321	11.46	27150	-27.66	20250320	17620	11.46	20250321	27150	-27.66	20250320	17620	11.46	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
31	20250325	111402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19830	1240	2	6.67	84238065805	4145067	69.77	19080	21350	18990	24150	13020	18590	20322.49	0.16	0	5493	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	10	1	15450915	3064	102.75	13.07	12	26.83	193.00	1517.00	27150	20250320	-26.96	17620	20250321	12.54	27150	-26.96	20250320	17620	12.54	20250321	27150	-26.96	20250320	17620	12.54	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
32	20250325	101413	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20150	1560	2	8.39	69605528295	3417447	57.53	19080	21350	18990	24150	13020	18590	20367.70	0.16	0	9467	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	50	1	15450915	3113	104.40	13.28	12	22.12	193.00	1517.00	27150	20250320	-25.78	17620	20250321	14.36	27150	-25.78	20250320	17620	14.36	20250321	27150	-25.78	20250320	17620	14.36	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
33	20250325	091414	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20050	1460	2	7.85	16738523805	844684	14.22	19080	20450	18990	24150	13020	18590	19816.31	0.16	0	1665	22243	20416	19373	17546	16503	19895	17025	77	5560	500	13010	50	1	15450915	3098	103.89	13.22	12	5.47	193.00	1517.00	27150	20250320	-26.15	17620	20250321	13.79	27150	-26.15	20250320	17620	13.79	20250321	27150	-26.15	20250320	17620	13.79	20250321	0.00	N	484810	500	77 억		24020	N	N	0	N	00	N
34	20250324	161357	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18590	880	2	4.97	117084096565	5853390	52.76	19480	21200	18330	23000	12400	17710	20004.13	0.17	0	-1581	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	2872	0.00	0.00	12	37.88	0.00	0.00	27150	20250320	-31.53	17620	20250321	5.51	27150	-31.53	20250320	17620	5.51	20250321	27150	-31.53	20250320	17620	5.51	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
35	20250324	151408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18420	710	2	4.01	115820852750	5785262	52.15	19480	21200	18330	23000	12400	17710	20019.98	0.17	0	-1536	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	2846	0.00	0.00	12	37.44	0.00	0.00	27150	20250320	-32.15	17620	20250321	4.54	27150	-32.15	20250320	17620	4.54	20250321	27150	-32.15	20250320	17620	4.54	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
36	20250324	141409	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19530	1820	2	10.28	108300299930	5386559	48.55	19480	21200	19150	23000	12400	17710	20105.66	0.17	0	-630	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	3018	0.00	0.00	12	34.86	0.00	0.00	27150	20250320	-28.07	17620	20250321	10.84	27150	-28.07	20250320	17620	10.84	20250321	27150	-28.07	20250320	17620	10.84	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
37	20250324	131409	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19690	1980	2	11.18	96952015760	4811575	43.37	19480	21200	19150	23000	12400	17710	20149.75	0.17	0	-351	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	3042	0.00	0.00	12	31.14	0.00	0.00	27150	20250320	-27.48	17620	20250321	11.75	27150	-27.48	20250320	17620	11.75	20250321	27150	-27.48	20250320	17620	11.75	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
38	20250324	121406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19410	1700	2	9.60	91027703890	4508792	40.64	19480	21200	19150	23000	12400	17710	20188.93	0.17	0	-169	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	2999	0.00	0.00	12	29.18	0.00	0.00	27150	20250320	-28.51	17620	20250321	10.16	27150	-28.51	20250320	17620	10.16	20250321	27150	-28.51	20250320	17620	10.16	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
39	20250324	111406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19900	2190	2	12.37	81661895985	4027832	36.31	19480	21200	19200	23000	12400	17710	20274.41	0.17	0	-672	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	3075	0.00	0.00	12	26.07	0.00	0.00	27150	20250320	-26.70	17620	20250321	12.94	27150	-26.70	20250320	17620	12.94	20250321	27150	-26.70	20250320	17620	12.94	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
40	20250324	101403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	19890	2180	2	12.31	73174182420	3603375	32.48	19480	21200	19200	23000	12400	17710	20307.12	0.17	0	-783	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	10	1	15450915	3073	0.00	0.00	12	23.32	0.00	0.00	27150	20250320	-26.74	17620	20250321	12.88	27150	-26.74	20250320	17620	12.88	20250321	27150	-26.74	20250320	17620	12.88	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N
41	20250324	091404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	20150	2440	2	13.78	26135684200	1306771	11.78	19480	20650	19200	23000	12400	17710	20000.20	0.17	0	1087	23756	20732	19176	16152	14596	19955	15375	77	5290	500	12390	50	1	15450915	3113	0.00	0.00	12	8.46	0.00	0.00	27150	20250320	-25.78	17620	20250321	14.36	27150	-25.78	20250320	17620	14.36	20250321	27150	-25.78	20250320	17620	14.36	20250321	0.00	N	484810	500	77 억		25596	N	N	0	N	00	N