KissMeData/104460/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 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	20250414	160730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14340	150	2	1.06	210965785	14888	106.69	14240	14370	14000	18440	9940	14190	14170.19	4.78	3051	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1536	8.45	1.14	12	0.14	1697.00	12528.00	25150	20240412	-42.98	9510	20241025	50.79	16690	-14.08	20250306	11110	29.07	20250203	25000	-42.64	20240415	9510	50.79	20241025	0.97	Y	104460	500	53 억	511954	N	N	508	N	N
3	20250414	150737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	170	2	1.20	186783125	13190	94.52	14240	14370	14000	18440	9940	14190	14160.96	4.78	2552	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1538	8.46	1.15	12	0.12	1697.00	12528.00	25150	20240412	-42.90	9510	20241025	51.00	16690	-13.96	20250306	11110	29.25	20250203	25000	-42.56	20240415	9510	51.00	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
4	20250414	140735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14300	110	2	0.78	167809825	11865	85.03	14240	14340	14000	18440	9940	14190	14143.26	4.78	2731	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1532	8.43	1.14	12	0.11	1697.00	12528.00	25150	20240412	-43.14	9510	20241025	50.37	16690	-14.32	20250306	11110	28.71	20250203	25000	-42.80	20240415	9510	50.37	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
5	20250414	130734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14175	-15	5	-0.11	126635605	8978	64.34	14240	14240	14000	18440	9940	14190	14105.10	4.78	1004	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1519	8.35	1.13	12	0.08	1697.00	12528.00	25150	20240412	-43.64	9510	20241025	49.05	16690	-15.07	20250306	11110	27.59	20250203	25000	-43.30	20240415	9510	49.05	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
6	20250414	120736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	-50	5	-0.35	105696100	7498	53.73	14240	14240	14000	18440	9940	14190	14096.57	4.78	582	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1515	8.33	1.13	12	0.07	1697.00	12528.00	25150	20240412	-43.78	9510	20241025	48.69	16690	-15.28	20250306	11110	27.27	20250203	25000	-43.44	20240415	9510	48.69	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
7	20250414	110732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14030	-160	5	-1.13	91971360	6526	46.77	14240	14240	14000	18440	9940	14190	14093.07	4.78	367	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1503	8.27	1.12	12	0.06	1697.00	12528.00	25150	20240412	-44.21	9510	20241025	47.53	16690	-15.94	20250306	11110	26.28	20250203	25000	-43.88	20240415	9510	47.53	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
8	20250414	100734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14050	-140	5	-0.99	50700900	3588	25.71	14240	14240	14030	18440	9940	14190	14130.69	4.78	-65	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1505	8.28	1.12	12	0.03	1697.00	12528.00	25150	20240412	-44.14	9510	20241025	47.74	16690	-15.82	20250306	11110	26.46	20250203	25000	-43.80	20240415	9510	47.74	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
9	20250414	090735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14210	20	2	0.14	1545040	109	0.78	14240	14240	14100	18440	9940	14190	14174.68	4.78	-9	14390	14290	14090	13990	13790	14340	14040	54	4250	500	10210	10	1	10713625	1522	8.37	1.13	12	0.00	1697.00	12528.00	25150	20240412	-43.50	9510	20241025	49.42	16690	-14.86	20250306	11110	27.90	20250203	25000	-43.16	20240415	9510	49.42	20241025	0.97	Y	104460	500	53 억	511954	N	N	545	N	N
10	20250411	160726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	140	2	1.00	195329995	13930	56.55	14070	14190	13890	18260	9840	14050	14021.65	4.78	-58	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1520	8.36	1.13	12	0.13	1697.00	12528.00	25150	20240412	-43.58	9510	20241025	49.21	16690	-14.98	20250306	11110	27.72	20250203	25150	-43.58	20240412	9510	49.21	20241025	0.94	Y	104460	500	53 억	512015	N	N	545	N	N
11	20250411	150733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14060	10	2	0.07	180681065	12893	52.34	14070	14170	13890	18260	9840	14050	14013.89	4.78	-355	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1506	8.29	1.12	12	0.12	1697.00	12528.00	25150	20240412	-44.10	9510	20241025	47.84	16690	-15.76	20250306	11110	26.55	20250203	25150	-44.10	20240412	9510	47.84	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
12	20250411	140732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	90	2	0.64	147599485	10550	42.83	14070	14140	13890	18260	9840	14050	13990.47	4.78	29	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1515	8.33	1.13	12	0.10	1697.00	12528.00	25150	20240412	-43.78	9510	20241025	48.69	16690	-15.28	20250306	11110	27.27	20250203	25150	-43.78	20240412	9510	48.69	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
13	20250411	130733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14040	-10	5	-0.07	123827045	8863	35.98	14070	14070	13890	18260	9840	14050	13971.23	4.78	608	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1504	8.27	1.12	12	0.08	1697.00	12528.00	25150	20240412	-44.17	9510	20241025	47.63	16690	-15.88	20250306	11110	26.37	20250203	25150	-44.17	20240412	9510	47.63	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
14	20250411	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13980	-70	5	-0.50	105918715	7585	30.79	14070	14070	13890	18260	9840	14050	13964.23	4.78	764	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1498	8.24	1.12	12	0.07	1697.00	12528.00	25150	20240412	-44.41	9510	20241025	47.00	16690	-16.24	20250306	11110	25.83	20250203	25150	-44.41	20240412	9510	47.00	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
15	20250411	110733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14040	-10	5	-0.07	59590295	4259	17.29	14070	14070	13900	18260	9840	14050	13991.62	4.78	577	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1504	8.27	1.12	12	0.04	1697.00	12528.00	25150	20240412	-44.17	9510	20241025	47.63	16690	-15.88	20250306	11110	26.37	20250203	25150	-44.17	20240412	9510	47.63	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
16	20250411	100735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13990	-60	5	-0.43	26472325	1894	7.69	14070	14070	13900	18260	9840	14050	13976.94	4.78	-2	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1499	8.24	1.12	12	0.02	1697.00	12528.00	25150	20240412	-44.37	9510	20241025	47.11	16690	-16.18	20250306	11110	25.92	20250203	25150	-44.37	20240412	9510	47.11	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
17	20250411	090737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14030	-20	5	-0.14	126420	9	0.04	14070	14070	14020	18260	9840	14050	14046.67	4.78	0	14583	14316	13913	13646	13243	14450	13780	54	4210	500	10110	10	1	10713625	1503	8.27	1.12	12	0.00	1697.00	12528.00	25150	20240412	-44.21	9510	20241025	47.53	16690	-15.94	20250306	11110	26.28	20250203	25150	-44.21	20240412	9510	47.53	20241025	0.94	Y	104460	500	53 억	512015	N	N	586	N	N
18	20250410	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14050	1010	2	7.75	340594030	24550	26.45	13960	14180	13510	16950	9130	13040	13873.48	4.60	8647	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1505	8.28	1.12	12	0.23	1697.00	12528.00	25150	20240412	-44.14	9510	20241025	47.74	16690	-15.82	20250306	11110	26.46	20250203	25150	-44.14	20240412	9510	47.74	20241025	0.96	Y	104460	500	53 억	492423	N	N	586	N	N
19	20250410	150732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	1120	2	8.59	314265990	22684	24.44	13960	14170	13510	16950	9130	13040	13854.08	4.60	8665	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1517	8.34	1.13	12	0.21	1697.00	12528.00	25150	20240412	-43.70	9510	20241025	48.90	16690	-15.16	20250306	11110	27.45	20250203	25150	-43.70	20240412	9510	48.90	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
20	20250410	140730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13940	900	2	6.90	258116980	18681	20.12	13960	13980	13510	16950	9130	13040	13817.09	4.60	6423	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1493	8.21	1.11	12	0.17	1697.00	12528.00	25150	20240412	-44.57	9510	20241025	46.58	16690	-16.48	20250306	11110	25.47	20250203	25150	-44.57	20240412	9510	46.58	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
21	20250410	130730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13910	870	2	6.67	223919530	16224	17.48	13960	13960	13510	16950	9130	13040	13801.75	4.60	5140	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1490	8.20	1.11	12	0.15	1697.00	12528.00	25150	20240412	-44.69	9510	20241025	46.27	16690	-16.66	20250306	11110	25.20	20250203	25150	-44.69	20240412	9510	46.27	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
22	20250410	120731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13850	810	2	6.21	216970300	15722	16.94	13960	13960	13510	16950	9130	13040	13800.43	4.60	4895	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1484	8.16	1.11	12	0.15	1697.00	12528.00	25150	20240412	-44.93	9510	20241025	45.64	16690	-17.02	20250306	11110	24.66	20250203	25150	-44.93	20240412	9510	45.64	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
23	20250410	110730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13910	870	2	6.67	172534440	12526	13.49	13960	13960	13510	16950	9130	13040	13774.11	4.60	4105	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1490	8.20	1.11	12	0.12	1697.00	12528.00	25150	20240412	-44.69	9510	20241025	46.27	16690	-16.66	20250306	11110	25.20	20250203	25150	-44.69	20240412	9510	46.27	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
24	20250410	100730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	610	2	4.68	138183460	10042	10.82	13960	13960	13510	16950	9130	13040	13760.55	4.60	2894	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1462	8.04	1.09	12	0.09	1697.00	12528.00	25150	20240412	-45.73	9510	20241025	43.53	16690	-18.21	20250306	11110	22.86	20250203	25150	-45.73	20240412	9510	43.53	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
25	20250410	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	560	2	4.29	16382570	1192	1.28	13960	13960	13590	16950	9130	13040	13743.77	4.60	-500	13886	13462	13146	12722	12406	13305	12565	54	3910	500	9380	10	1	10713625	1457	8.01	1.09	12	0.01	1697.00	12528.00	25150	20240412	-45.92	9510	20241025	43.01	16690	-18.51	20250306	11110	22.41	20250203	25150	-45.92	20240412	9510	43.01	20241025	0.96	Y	104460	500	53 억	492423	N	N	2806	N	N
26	20250409	160726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13040	-460	5	-3.41	1213921530	92828	206.08	13510	13570	12830	17550	9450	13500	13077.11	4.48	5697	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1397	7.68	1.04	12	0.87	1697.00	12528.00	25150	20240412	-48.15	9510	20241025	37.12	16690	-21.87	20250306	11110	17.37	20250203	25150	-48.15	20240412	9510	37.12	20241025	0.96	Y	104460	500	53 억	479759	N	N	2806	N	N
27	20250409	150552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-450	5	-3.33	1175604070	89889	199.55	13510	13570	12830	17550	9450	13500	13078.40	4.48	6966	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1398	7.69	1.04	12	0.84	1697.00	12528.00	25150	20240412	-48.11	9510	20241025	37.22	16690	-21.81	20250306	11110	17.46	20250203	25150	-48.11	20240412	9510	37.22	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
28	20250409	140724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-450	5	-3.33	1078626960	82459	183.06	13510	13570	12830	17550	9450	13500	13080.77	4.48	9894	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1398	7.69	1.04	12	0.77	1697.00	12528.00	25150	20240412	-48.11	9510	20241025	37.22	16690	-21.81	20250306	11110	17.46	20250203	25150	-48.11	20240412	9510	37.22	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
29	20250409	130721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13090	-410	5	-3.04	914137080	69886	155.15	13510	13570	12830	17550	9450	13500	13080.40	4.48	15587	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1402	7.71	1.04	12	0.65	1697.00	12528.00	25150	20240412	-47.95	9510	20241025	37.64	16690	-21.57	20250306	11110	17.82	20250203	25150	-47.95	20240412	9510	37.64	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
30	20250409	120723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	-390	5	-2.89	730279000	55819	123.92	13510	13570	12830	17550	9450	13500	13082.98	4.48	13203	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1405	7.73	1.05	12	0.52	1697.00	12528.00	25150	20240412	-47.87	9510	20241025	37.85	16690	-21.45	20250306	11110	18.00	20250203	25150	-47.87	20240412	9510	37.85	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
31	20250409	110720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	-310	5	-2.30	534768380	40996	91.01	13510	13570	12830	17550	9450	13500	13044.40	4.48	8969	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1413	7.77	1.05	12	0.38	1697.00	12528.00	25150	20240412	-47.55	9510	20241025	38.70	16690	-20.97	20250306	11110	18.72	20250203	25150	-47.55	20240412	9510	38.70	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
32	20250409	100725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12950	-550	5	-4.07	346352980	26423	58.66	13510	13570	12920	17550	9450	13500	13108.01	4.48	5264	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1387	7.63	1.03	12	0.25	1697.00	12528.00	25150	20240412	-48.51	9510	20241025	36.17	16690	-22.41	20250306	11110	16.56	20250203	25150	-48.51	20240412	9510	36.17	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
33	20250409	090728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	-90	5	-0.67	6224080	463	1.03	13510	13570	13410	17550	9450	13500	13442.94	4.48	-211	14320	13910	13660	13250	13000	13830	13170	54	4050	500	9720	10	1	10713625	1437	7.90	1.07	12	0.00	1697.00	12528.00	25150	20240412	-46.68	9510	20241025	41.01	16690	-19.65	20250306	11110	20.70	20250203	25150	-46.68	20240412	9510	41.01	20241025	0.96	Y	104460	500	53 억	479759	N	N	2410	N	N
34	20250408	160716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	50	2	0.37	615244880	44910	61.25	13500	14070	13410	17480	9420	13450	13699.51	4.53	-5565	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1446	7.96	1.08	12	0.42	1697.00	12528.00	25150	20240412	-46.32	9510	20241025	41.96	16690	-19.11	20250306	11110	21.51	20250203	25150	-46.32	20240412	9510	41.96	20241025	1.02	Y	104460	500	53 억	485336	N	N	2410	N	N
35	20250408	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	150	2	1.12	603037520	44007	60.02	13500	14070	13410	17480	9420	13450	13703.22	4.53	-4882	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1457	8.01	1.09	12	0.41	1697.00	12528.00	25150	20240412	-45.92	9510	20241025	43.01	16690	-18.51	20250306	11110	22.41	20250203	25150	-45.92	20240412	9510	43.01	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
36	20250408	140719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	80	2	0.59	486452770	35411	48.29	13500	14070	13410	17480	9420	13450	13737.34	4.53	-4160	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1450	7.97	1.08	12	0.33	1697.00	12528.00	25150	20240412	-46.20	9510	20241025	42.27	16690	-18.93	20250306	11110	21.78	20250203	25150	-46.20	20240412	9510	42.27	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
37	20250408	130717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13800	350	2	2.60	371734380	26978	36.79	13500	14070	13410	17480	9420	13450	13779.17	4.53	-4762	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1478	8.13	1.10	12	0.25	1697.00	12528.00	25150	20240412	-45.13	9510	20241025	45.11	16690	-17.32	20250306	11110	24.21	20250203	25150	-45.13	20240412	9510	45.11	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
38	20250408	120720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13980	530	2	3.94	303893810	22098	30.14	13500	14070	13410	17480	9420	13450	13752.10	4.53	-2145	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1498	8.24	1.12	12	0.21	1697.00	12528.00	25150	20240412	-44.41	9510	20241025	47.00	16690	-16.24	20250306	11110	25.83	20250203	25150	-44.41	20240412	9510	47.00	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
39	20250408	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13890	440	2	3.27	226832230	16590	22.62	13500	14000	13410	17480	9420	13450	13672.83	4.53	-1293	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1488	8.19	1.11	12	0.15	1697.00	12528.00	25150	20240412	-44.77	9510	20241025	46.06	16690	-16.78	20250306	11110	25.02	20250203	25150	-44.77	20240412	9510	46.06	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
40	20250408	100719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	-10	5	-0.07	99034740	7329	10.00	13500	13900	13410	17480	9420	13450	13512.72	4.53	-3996	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1440	7.92	1.07	12	0.07	1697.00	12528.00	25150	20240412	-46.56	9510	20241025	41.32	16690	-19.47	20250306	11110	20.97	20250203	25150	-46.56	20240412	9510	41.32	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
41	20250408	090722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13680	230	2	1.71	12593140	920	1.25	13500	13900	13500	17480	9420	13450	13688.20	4.53	-436	14023	13736	13443	13156	12863	13590	13010	54	4030	500	9680	10	1	10713625	1466	8.06	1.09	12	0.01	1697.00	12528.00	25150	20240412	-45.61	9510	20241025	43.85	16690	-18.03	20250306	11110	23.13	20250203	25150	-45.61	20240412	9510	43.85	20241025	1.02	Y	104460	500	53 억	485336	N	N	0	N	N
42	20250407	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	-760	5	-5.35	989270805	73324	99.81	13600	13730	13150	18470	9950	14210	13491.77	4.22	-3545	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1441	7.93	1.07	12	0.68	1697.00	12528.00	25150	20240412	-46.52	9510	20241025	41.43	16690	-19.41	20250306	11110	21.06	20250203	25150	-46.52	20240412	9510	41.43	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
43	20250407	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13470	-740	5	-5.21	978594375	72529	98.73	13600	13730	13150	18470	9950	14210	13492.46	4.22	-3262	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1443	7.94	1.08	12	0.68	1697.00	12528.00	25150	20240412	-46.44	9510	20241025	41.64	16690	-19.29	20250306	11110	21.24	20250203	25150	-46.44	20240412	9510	41.64	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
44	20250407	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	-700	5	-4.93	866039805	64177	87.36	13600	13730	13150	18470	9950	14210	13494.55	4.22	-610	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1447	7.96	1.08	12	0.60	1697.00	12528.00	25150	20240412	-46.28	9510	20241025	42.06	16690	-19.05	20250306	11110	21.60	20250203	25150	-46.28	20240412	9510	42.06	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
45	20250407	130713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	-650	5	-4.57	758735835	56257	76.58	13600	13730	13150	18470	9950	14210	13486.96	4.22	2373	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1453	7.99	1.08	12	0.53	1697.00	12528.00	25150	20240412	-46.08	9510	20241025	42.59	16690	-18.75	20250306	11110	22.05	20250203	25150	-46.08	20240412	9510	42.59	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
46	20250407	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13710	-500	5	-3.52	628876555	46704	63.58	13600	13730	13150	18470	9950	14210	13465.15	4.22	4464	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1469	8.08	1.09	12	0.44	1697.00	12528.00	25150	20240412	-45.49	9510	20241025	44.16	16690	-17.86	20250306	11110	23.40	20250203	25150	-45.49	20240412	9510	44.16	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
47	20250407	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13580	-630	5	-4.43	486272595	36245	49.34	13600	13730	13150	18470	9950	14210	13416.27	4.22	1611	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1455	8.00	1.08	12	0.34	1697.00	12528.00	25150	20240412	-46.00	9510	20241025	42.80	16690	-18.63	20250306	11110	22.23	20250203	25150	-46.00	20240412	9510	42.80	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
48	20250407	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	-1030	5	-7.25	282826850	21173	28.82	13600	13730	13150	18470	9950	14210	13357.90	4.22	-4773	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1412	7.77	1.05	12	0.20	1697.00	12528.00	25150	20240412	-47.59	9510	20241025	38.59	16690	-21.03	20250306	11110	18.63	20250203	25150	-47.59	20240412	9510	38.59	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
49	20250407	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	-760	5	-5.35	36881950	2715	3.70	13600	13730	13450	18470	9950	14210	13584.51	4.22	-1578	15443	14826	14163	13546	12883	14495	13215	54	4260	500	10230	10	1	10713625	1441	7.93	1.07	12	0.03	1697.00	12528.00	25150	20240412	-46.52	9510	20241025	41.43	16690	-19.41	20250306	11110	21.06	20250203	25150	-46.52	20240412	9510	41.43	20241025	1.09	Y	104460	500	53 억	452354	N	N	759	N	N
50	20250404	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14210	-460	5	-3.14	1039474050	73460	425.51	14530	14780	13500	19070	10270	14670	14150.20	4.20	2819	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1522	8.37	1.13	12	0.69	1697.00	12528.00	25150	20240412	-43.50	9510	20241025	49.42	16690	-14.86	20250306	11110	27.90	20250203	25150	-43.50	20240412	9510	49.42	20241025	1.07	Y	104460	500	53 억	450026	N	N	759	N	N
51	20250404	150718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	-770	5	-5.25	928788275	65581	379.87	14530	14780	13500	19070	10270	14670	14162.46	4.20	-130	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1489	8.19	1.11	12	0.61	1697.00	12528.00	25150	20240412	-44.73	9510	20241025	46.16	16690	-16.72	20250306	11110	25.11	20250203	25150	-44.73	20240412	9510	46.16	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
52	20250404	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13770	-900	5	-6.13	602492915	41902	242.71	14530	14780	13770	19070	10270	14670	14378.62	4.20	-1367	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1475	8.11	1.10	12	0.39	1697.00	12528.00	25150	20240412	-45.25	9510	20241025	44.79	16690	-17.50	20250306	11110	23.94	20250203	25150	-45.25	20240412	9510	44.79	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
53	20250404	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14250	-420	5	-2.86	432235090	29796	172.59	14530	14780	14200	19070	10270	14670	14506.48	4.20	1715	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1527	8.40	1.14	12	0.28	1697.00	12528.00	25150	20240412	-43.34	9510	20241025	49.84	16690	-14.62	20250306	11110	28.26	20250203	25150	-43.34	20240412	9510	49.84	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
54	20250404	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14400	-270	5	-1.84	322096720	22080	127.90	14530	14780	14400	19070	10270	14670	14587.71	4.20	1662	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1543	8.49	1.15	12	0.21	1697.00	12528.00	25150	20240412	-42.74	9510	20241025	51.42	16690	-13.72	20250306	11110	29.61	20250203	25150	-42.74	20240412	9510	51.42	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
55	20250404	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	-100	5	-0.68	209418050	14348	83.11	14530	14780	14430	19070	10270	14670	14595.63	4.20	2628	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1561	8.59	1.16	12	0.13	1697.00	12528.00	25150	20240412	-42.07	9510	20241025	53.21	16690	-12.70	20250306	11110	31.14	20250203	25150	-42.07	20240412	9510	53.21	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
56	20250404	100716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14700	30	2	0.20	90974520	6243	36.16	14530	14780	14430	19070	10270	14670	14572.24	4.20	2272	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1575	8.66	1.17	12	0.06	1697.00	12528.00	25150	20240412	-41.55	9510	20241025	54.57	16690	-11.92	20250306	11110	32.31	20250203	25150	-41.55	20240412	9510	54.57	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
57	20250404	090719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	-200	5	-1.36	15192950	1046	6.06	14530	14540	14470	19070	10270	14670	14524.81	4.20	-149	15063	14866	14703	14506	14343	14785	14425	54	4400	500	10560	10	1	10713625	1550	8.53	1.16	12	0.01	1697.00	12528.00	25150	20240412	-42.47	9510	20241025	52.16	16690	-13.30	20250306	11110	30.24	20250203	25150	-42.47	20240412	9510	52.16	20241025	1.07	Y	104460	500	53 억	450026	N	N	484	N	N
58	20250403	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14670	-180	5	-1.21	254057625	17256	62.80	14840	14900	14540	19300	10400	14850	14722.86	4.23	-3191	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1572	8.64	1.17	12	0.16	1697.00	12528.00	25150	20240412	-41.67	9510	20241025	54.26	16690	-12.10	20250306	11110	32.04	20250203	25150	-41.67	20240412	9510	54.26	20241025	1.08	Y	104460	500	53 억	453601	N	N	484	N	N
59	20250403	150711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14740	-110	5	-0.74	229977235	15618	56.84	14840	14900	14540	19300	10400	14850	14725.14	4.23	-2984	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1579	8.69	1.18	12	0.15	1697.00	12528.00	25150	20240412	-41.39	9510	20241025	54.99	16690	-11.68	20250306	11110	32.67	20250203	25150	-41.39	20240412	9510	54.99	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
60	20250403	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-80	5	-0.54	210369625	14290	52.01	14840	14900	14540	19300	10400	14850	14721.46	4.23	-2961	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1582	8.70	1.18	12	0.13	1697.00	12528.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
61	20250403	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14740	-110	5	-0.74	187079795	12713	46.27	14840	14900	14540	19300	10400	14850	14715.63	4.23	-2603	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1579	8.69	1.18	12	0.12	1697.00	12528.00	25150	20240412	-41.39	9510	20241025	54.99	16690	-11.68	20250306	11110	32.67	20250203	25150	-41.39	20240412	9510	54.99	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
62	20250403	120708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14820	-30	5	-0.20	151349380	10299	37.48	14840	14900	14540	19300	10400	14850	14695.54	4.23	-750	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1588	8.73	1.18	12	0.10	1697.00	12528.00	25150	20240412	-41.07	9510	20241025	55.84	16690	-11.20	20250306	11110	33.39	20250203	25150	-41.07	20240412	9510	55.84	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
63	20250403	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14810	-40	5	-0.27	128484520	8758	31.87	14840	14870	14540	19300	10400	14850	14670.53	4.23	274	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1587	8.73	1.18	12	0.08	1697.00	12528.00	25150	20240412	-41.11	9510	20241025	55.73	16690	-11.26	20250306	11110	33.30	20250203	25150	-41.11	20240412	9510	55.73	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
64	20250403	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14660	-190	5	-1.28	90078010	6150	22.38	14840	14840	14540	19300	10400	14850	14646.83	4.23	375	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1571	8.64	1.17	12	0.06	1697.00	12528.00	25150	20240412	-41.71	9510	20241025	54.15	16690	-12.16	20250306	11110	31.95	20250203	25150	-41.71	20240412	9510	54.15	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
65	20250403	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14590	-260	5	-1.75	8606060	588	2.14	14840	14840	14550	19300	10400	14850	14636.16	4.23	-212	15203	15026	14913	14736	14623	14970	14680	54	4450	500	10690	10	1	10713625	1563	8.60	1.16	12	0.01	1697.00	12528.00	25150	20240412	-41.99	9510	20241025	53.42	16690	-12.58	20250306	11110	31.32	20250203	25150	-41.99	20240412	9510	53.42	20241025	1.08	Y	104460	500	53 억	453601	N	N	101	N	N
66	20250402	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14850	-320	5	-2.11	408774280	27436	109.44	15050	15090	14800	19720	10620	15170	14899.28	4.28	-4518	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1591	8.75	1.19	12	0.26	1697.00	12528.00	25150	20240412	-40.95	9510	20241025	56.15	16690	-11.02	20250306	11110	33.66	20250203	25150	-40.95	20240412	9510	56.15	20241025	1.09	Y	104460	500	53 억	458449	N	N	101	N	N
67	20250402	150655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14880	-290	5	-1.91	322097110	21601	86.16	15050	15090	14800	19720	10620	15170	14911.21	4.28	-1254	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1594	8.77	1.19	12	0.20	1697.00	12528.00	25150	20240412	-40.83	9510	20241025	56.47	16690	-10.84	20250306	11110	33.93	20250203	25150	-40.83	20240412	9510	56.47	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
68	20250402	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14820	-350	5	-2.31	273477200	18330	73.12	15050	15090	14800	19720	10620	15170	14919.65	4.28	-1351	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1588	8.73	1.18	12	0.17	1697.00	12528.00	25150	20240412	-41.07	9510	20241025	55.84	16690	-11.20	20250306	11110	33.39	20250203	25150	-41.07	20240412	9510	55.84	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
69	20250402	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	-270	5	-1.78	172545280	11524	45.97	15050	15090	14860	19720	10620	15170	14972.69	4.28	-518	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1596	8.78	1.19	12	0.11	1697.00	12528.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
70	20250402	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14940	-230	5	-1.52	132896535	8862	35.35	15050	15090	14900	19720	10620	15170	14996.22	4.28	-965	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1601	8.80	1.19	12	0.08	1697.00	12528.00	25150	20240412	-40.60	9510	20241025	57.10	16690	-10.49	20250306	11110	34.47	20250203	25150	-40.60	20240412	9510	57.10	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
71	20250402	110657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15040	-130	5	-0.86	101704090	6782	27.05	15050	15090	14900	19720	10620	15170	14996.18	4.28	-1043	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1611	8.86	1.20	12	0.06	1697.00	12528.00	25150	20240412	-40.20	9510	20241025	58.15	16690	-9.89	20250306	11110	35.37	20250203	25150	-40.20	20240412	9510	58.15	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
72	20250402	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14910	-260	5	-1.71	66366700	4428	17.66	15050	15080	14900	19720	10620	15170	14987.96	4.28	-2416	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1597	8.79	1.19	12	0.04	1697.00	12528.00	25150	20240412	-40.72	9510	20241025	56.78	16690	-10.67	20250306	11110	34.20	20250203	25150	-40.72	20240412	9510	56.78	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
73	20250402	090702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15050	-120	5	-0.79	16562040	1100	4.39	15050	15080	15030	19720	10620	15170	15056.40	4.28	-857	15550	15360	15120	14930	14690	15455	15025	54	4550	500	10920	10	1	10713625	1612	8.87	1.20	12	0.01	1697.00	12528.00	25150	20240412	-40.16	9510	20241025	58.25	16690	-9.83	20250306	11110	35.46	20250203	25150	-40.16	20240412	9510	58.25	20241025	1.09	Y	104460	500	53 억	458449	N	N	0	N	N
74	20250401	160702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15170	300	2	2.02	379312580	25030	80.85	14880	15310	14880	19330	10410	14870	15154.32	4.29	1016	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1625	8.94	1.21	12	0.23	1697.00	12528.00	25150	20240412	-39.68	9510	20241025	59.52	16690	-9.11	20250306	11110	36.54	20250203	25150	-39.68	20240412	9510	59.52	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
75	20250401	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	260	2	1.75	366865200	24207	78.19	14880	15310	14880	19330	10410	14870	15155.34	4.29	1300	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1621	8.92	1.21	12	0.23	1697.00	12528.00	25150	20240412	-39.84	9510	20241025	59.10	16690	-9.35	20250306	11110	36.18	20250203	25150	-39.84	20240412	9510	59.10	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
76	20250401	140701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	260	2	1.75	311576240	20552	66.38	14880	15310	14880	19330	10410	14870	15160.39	4.29	4232	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1621	8.92	1.21	12	0.19	1697.00	12528.00	25150	20240412	-39.84	9510	20241025	59.10	16690	-9.35	20250306	11110	36.18	20250203	25150	-39.84	20240412	9510	59.10	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
77	20250401	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15100	230	2	1.55	287163120	18933	61.16	14880	15310	14880	19330	10410	14870	15167.33	4.29	4575	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1618	8.90	1.21	12	0.18	1697.00	12528.00	25150	20240412	-39.96	9510	20241025	58.78	16690	-9.53	20250306	11110	35.91	20250203	25150	-39.96	20240412	9510	58.78	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
78	20250401	120702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15280	410	2	2.76	227534660	15002	48.46	14880	15310	14880	19330	10410	14870	15166.96	4.29	5800	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1637	9.00	1.22	12	0.14	1697.00	12528.00	25150	20240412	-39.24	9510	20241025	60.67	16690	-8.45	20250306	11110	37.53	20250203	25150	-39.24	20240412	9510	60.67	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
79	20250401	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15230	360	2	2.42	147034300	9722	31.40	14880	15260	14880	19330	10410	14870	15123.87	4.29	3548	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1632	8.97	1.22	12	0.09	1697.00	12528.00	25150	20240412	-39.44	9510	20241025	60.15	16690	-8.75	20250306	11110	37.08	20250203	25150	-39.44	20240412	9510	60.15	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
80	20250401	100651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15030	160	2	1.08	81308530	5382	17.38	14880	15260	14880	19330	10410	14870	15107.49	4.29	1886	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1610	8.86	1.20	12	0.05	1697.00	12528.00	25150	20240412	-40.24	9510	20241025	58.04	16690	-9.95	20250306	11110	35.28	20250203	25150	-40.24	20240412	9510	58.04	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N
81	20250401	090653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14980	110	2	0.74	3104000	208	0.67	14880	14980	14880	19330	10410	14870	14923.08	4.29	174	15350	15110	14710	14470	14070	15230	14590	54	4460	500	10700	10	1	10713625	1605	8.83	1.20	12	0.00	1697.00	12528.00	25150	20240412	-40.44	9510	20241025	57.52	16690	-10.25	20250306	11110	34.83	20250203	25150	-40.44	20240412	9510	57.52	20241025	1.10	Y	104460	500	53 억	459261	N	N	534	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History