KissMeData/007820/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 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	160225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	75	2	1.62	588080240	125404	97.19	4660	4730	4620	6010	3245	4630	4689.47	2.86	12347	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	943	8.25	1.50	12	0.63	570.00	3137.00	6050	20240403	-22.23	3605	20241209	30.51	5710	-17.60	20250218	3730	26.14	20250102	5880	-19.98	20241007	3605	30.51	20241209	3.21	Y	007820	500	100 억	573332	N	N	1517	N	N
3	20250414	150226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	85	2	1.84	568614835	121269	93.98	4660	4730	4620	6010	3245	4630	4688.87	2.86	12404	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	945	8.27	1.50	12	0.61	570.00	3137.00	6050	20240403	-22.07	3605	20241209	30.79	5710	-17.43	20250218	3730	26.41	20250102	5880	-19.81	20241007	3605	30.79	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
4	20250414	140225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	95	2	2.05	533924480	113903	88.27	4660	4730	4620	6010	3245	4630	4687.54	2.86	12512	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	947	8.29	1.51	12	0.57	570.00	3137.00	6050	20240403	-21.90	3605	20241209	31.07	5710	-17.25	20250218	3730	26.68	20250102	5880	-19.64	20241007	3605	31.07	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
5	20250414	130226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	100	2	2.16	482993810	103101	79.90	4660	4730	4620	6010	3245	4630	4684.67	2.86	9940	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	948	8.30	1.51	12	0.51	570.00	3137.00	6050	20240403	-21.82	3605	20241209	31.21	5710	-17.16	20250218	3730	26.81	20250102	5880	-19.56	20241007	3605	31.21	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
6	20250414	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	80	2	1.73	419631365	89645	69.47	4660	4715	4620	6010	3245	4630	4681.04	2.86	10526	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	944	8.26	1.50	12	0.45	570.00	3137.00	6050	20240403	-22.15	3605	20241209	30.65	5710	-17.51	20250218	3730	26.27	20250102	5880	-19.90	20241007	3605	30.65	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
7	20250414	110225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	35	2	0.76	300725775	64375	49.89	4660	4715	4620	6010	3245	4630	4671.47	2.86	1329	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	935	8.18	1.49	12	0.32	570.00	3137.00	6050	20240403	-22.89	3605	20241209	29.40	5710	-18.30	20250218	3730	25.07	20250102	5880	-20.66	20241007	3605	29.40	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
8	20250414	100226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	25	2	0.54	185838670	39864	30.89	4660	4710	4620	6010	3245	4630	4661.82	2.86	2590	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	933	8.17	1.48	12	0.20	570.00	3137.00	6050	20240403	-23.06	3605	20241209	29.13	5710	-18.48	20250218	3730	24.80	20250102	5880	-20.83	20241007	3605	29.13	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
9	20250414	090226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	0	3	0.00	22730020	4898	3.80	4660	4665	4620	6010	3245	4630	4640.68	2.86	-2788	4750	4690	4570	4510	4390	4720	4540	100	1380	500	3330	5	1	20033946	928	8.12	1.48	12	0.02	570.00	3137.00	6050	20240403	-23.47	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	5880	-21.26	20241007	3605	28.43	20241209	3.21	Y	007820	500	100 억	573332	N	N	2995	N	N
10	20250411	160224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-10	5	-0.22	580931639	127973	47.31	4500	4630	4450	6030	3250	4640	4539.49	2.83	7286	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	928	8.12	1.48	12	0.64	570.00	3137.00	6050	20240403	-23.47	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	5880	-21.26	20241007	3605	28.43	20241209	3.34	Y	007820	500	100 억	565989	N	N	2995	N	N
11	20250411	150225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-40	5	-0.86	531005109	117153	43.31	4500	4620	4450	6030	3250	4640	4532.58	2.83	8555	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	922	8.07	1.47	12	0.58	570.00	3137.00	6050	20240403	-23.97	3605	20241209	27.60	5710	-19.44	20250218	3730	23.32	20250102	5880	-21.77	20241007	3605	27.60	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
12	20250411	140225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-85	5	-1.83	493709794	109046	40.31	4500	4605	4450	6030	3250	4640	4527.54	2.83	9376	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	913	7.99	1.45	12	0.54	570.00	3137.00	6050	20240403	-24.71	3605	20241209	26.35	5710	-20.23	20250218	3730	22.12	20250102	5880	-22.53	20241007	3605	26.35	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
13	20250411	130226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-35	5	-0.75	414555770	91741	33.92	4500	4605	4450	6030	3250	4640	4518.76	2.83	8685	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	923	8.08	1.47	12	0.46	570.00	3137.00	6050	20240403	-23.88	3605	20241209	27.74	5710	-19.35	20250218	3730	23.46	20250102	5880	-21.68	20241007	3605	27.74	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
14	20250411	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-60	5	-1.29	370943728	82226	30.40	4500	4580	4450	6030	3250	4640	4511.27	2.83	5722	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	918	8.04	1.46	12	0.41	570.00	3137.00	6050	20240403	-24.30	3605	20241209	27.05	5710	-19.79	20250218	3730	22.79	20250102	5880	-22.11	20241007	3605	27.05	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
15	20250411	110225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-85	5	-1.83	274653278	61088	22.58	4500	4560	4450	6030	3250	4640	4496.02	2.83	-494	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	913	7.99	1.45	12	0.30	570.00	3137.00	6050	20240403	-24.71	3605	20241209	26.35	5710	-20.23	20250218	3730	22.12	20250102	5880	-22.53	20241007	3605	26.35	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
16	20250411	100226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	-130	5	-2.80	191649678	42692	15.78	4500	4540	4450	6030	3250	4640	4489.12	2.83	-660	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	904	7.91	1.44	12	0.21	570.00	3137.00	6050	20240403	-25.45	3605	20241209	25.10	5710	-21.02	20250218	3730	20.91	20250102	5880	-23.30	20241007	3605	25.10	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
17	20250411	090226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	-120	5	-2.59	21751880	4839	1.79	4500	4535	4465	6030	3250	4640	4495.09	2.83	1323	4886	4762	4546	4422	4206	4655	4315	100	1390	500	3340	5	1	20033946	906	7.93	1.44	12	0.02	570.00	3137.00	6050	20240403	-25.29	3605	20241209	25.38	5710	-20.84	20250218	3730	21.18	20250102	5880	-23.13	20241007	3605	25.38	20241209	3.34	Y	007820	500	100 억	565989	N	N	73	N	N
18	20250410	160224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	440	2	10.48	911340767	202084	91.96	4650	4670	4330	5460	2940	4200	4506.91	2.38	39489	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	930	8.14	1.48	12	1.01	570.00	3137.00	6050	20240403	-23.31	3605	20241209	28.71	5710	-18.74	20250218	3730	24.40	20250102	5880	-21.09	20241007	3605	28.71	20241209	3.40	Y	007820	500	100 억	476420	N	N	73	N	N
19	20250410	150224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	300	2	7.14	653645542	145819	66.36	4650	4650	4330	5460	2940	4200	4482.58	2.38	31864	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	902	7.89	1.43	12	0.73	570.00	3137.00	6050	20240403	-25.62	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	5880	-23.47	20241007	3605	24.83	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
20	20250410	140224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	275	2	6.55	563417634	125663	57.19	4650	4650	4330	5460	2940	4200	4483.56	2.38	21187	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	897	7.85	1.43	12	0.63	570.00	3137.00	6050	20240403	-26.03	3605	20241209	24.13	5710	-21.63	20250218	3730	19.97	20250102	5880	-23.89	20241007	3605	24.13	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
21	20250410	130225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	275	2	6.55	508707994	113456	51.63	4650	4650	4330	5460	2940	4200	4483.75	2.38	19865	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	897	7.85	1.43	12	0.57	570.00	3137.00	6050	20240403	-26.03	3605	20241209	24.13	5710	-21.63	20250218	3730	19.97	20250102	5880	-23.89	20241007	3605	24.13	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
22	20250410	120225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	220	2	5.24	446935834	99542	45.30	4650	4650	4330	5460	2940	4200	4489.92	2.38	10130	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	886	7.75	1.41	12	0.50	570.00	3137.00	6050	20240403	-26.94	3605	20241209	22.61	5710	-22.59	20250218	3730	18.50	20250102	5880	-24.83	20241007	3605	22.61	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
23	20250410	110225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	200	2	4.76	433906769	96595	43.96	4650	4650	4330	5460	2940	4200	4492.02	2.38	8423	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	881	7.72	1.40	12	0.48	570.00	3137.00	6050	20240403	-27.27	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	5880	-25.17	20241007	3605	22.05	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
24	20250410	100224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	225	2	5.36	391355554	86957	39.57	4650	4650	4330	5460	2940	4200	4500.56	2.38	5297	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	887	7.76	1.41	12	0.43	570.00	3137.00	6050	20240403	-26.86	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	5880	-24.74	20241007	3605	22.75	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
25	20250410	090226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	250	2	5.95	167190660	35990	16.38	4650	4650	4435	5460	2940	4200	4645.48	2.38	-248	4596	4397	4291	4092	3986	4345	4040	100	1260	500	3020	5	1	20033946	892	7.81	1.42	12	0.18	570.00	3137.00	6050	20240403	-26.45	3605	20241209	23.44	5710	-22.07	20250218	3730	19.30	20250102	5880	-24.32	20241007	3605	23.44	20241209	3.40	Y	007820	500	100 억	476420	N	N	1684	N	N
26	20250409	160224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-240	5	-5.41	937165552	219702	134.91	4350	4490	4185	5770	3110	4440	4265.62	2.02	36092	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	841	7.37	1.34	12	1.10	570.00	3137.00	6050	20240403	-30.58	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	5880	-28.57	20241007	3605	16.50	20241209	3.43	Y	007820	500	100 억	405570	N	N	1684	N	N
27	20250409	150213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-240	5	-5.41	872187527	204234	125.42	4350	4490	4185	5770	3110	4440	4270.53	2.02	31848	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	841	7.37	1.34	12	1.02	570.00	3137.00	6050	20240403	-30.58	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	5880	-28.57	20241007	3605	16.50	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
28	20250409	140224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-185	5	-4.17	705470257	164688	101.13	4350	4490	4185	5770	3110	4440	4283.68	2.02	13965	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	852	7.46	1.36	12	0.82	570.00	3137.00	6050	20240403	-29.67	3605	20241209	18.03	5710	-25.48	20250218	3730	14.08	20250102	5880	-27.64	20241007	3605	18.03	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
29	20250409	130222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-180	5	-4.05	562413377	130772	80.30	4350	4490	4210	5770	3110	4440	4300.72	2.02	9909	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	853	7.47	1.36	12	0.65	570.00	3137.00	6050	20240403	-29.59	3605	20241209	18.17	5710	-25.39	20250218	3730	14.21	20250102	5880	-27.55	20241007	3605	18.17	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
30	20250409	120223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-95	5	-2.14	280542687	64598	39.67	4350	4490	4285	5770	3110	4440	4342.90	2.02	-4755	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	870	7.62	1.39	12	0.32	570.00	3137.00	6050	20240403	-28.18	3605	20241209	20.53	5710	-23.91	20250218	3730	16.49	20250102	5880	-26.11	20241007	3605	20.53	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
31	20250409	110224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-100	5	-2.25	259327600	59710	36.67	4350	4490	4285	5770	3110	4440	4343.12	2.02	-6059	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	869	7.61	1.38	12	0.30	570.00	3137.00	6050	20240403	-28.26	3605	20241209	20.39	5710	-23.99	20250218	3730	16.35	20250102	5880	-26.19	20241007	3605	20.39	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
32	20250409	100224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-90	5	-2.03	225755055	51918	31.88	4350	4490	4285	5770	3110	4440	4348.30	2.02	-4192	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	871	7.63	1.39	12	0.26	570.00	3137.00	6050	20240403	-28.10	3605	20241209	20.67	5710	-23.82	20250218	3730	16.62	20250102	5880	-26.02	20241007	3605	20.67	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
33	20250409	090224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	-10	5	-0.23	26054000	5968	3.66	4350	4430	4350	5770	3110	4440	4365.62	2.02	1634	4646	4542	4411	4307	4176	4477	4242	100	1330	500	3190	5	1	20033946	888	7.77	1.41	12	0.03	570.00	3137.00	6050	20240403	-26.78	3605	20241209	22.88	5710	-22.42	20250218	3730	18.77	20250102	5880	-24.66	20241007	3605	22.88	20241209	3.43	Y	007820	500	100 억	405570	N	N	1673	N	N
34	20250408	160222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	70	2	1.60	716618142	162110	57.72	4455	4515	4280	5680	3060	4370	4420.55	1.99	6030	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	890	7.79	1.42	12	0.81	570.00	3137.00	6050	20240403	-26.61	3605	20241209	23.16	5710	-22.24	20250218	3730	19.03	20250102	5880	-24.49	20241007	3605	23.16	20241209	3.49	Y	007820	500	100 억	399624	N	N	1673	N	N
35	20250408	150223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	55	2	1.26	667223342	150932	53.74	4455	4515	4280	5680	3060	4370	4420.69	1.99	5159	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	887	7.76	1.41	12	0.75	570.00	3137.00	6050	20240403	-26.86	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	5880	-24.74	20241007	3605	22.75	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
36	20250408	140222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-25	5	-0.57	488779622	110719	39.42	4455	4495	4280	5680	3060	4370	4414.60	1.99	4329	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	870	7.62	1.39	12	0.55	570.00	3137.00	6050	20240403	-28.18	3605	20241209	20.53	5710	-23.91	20250218	3730	16.49	20250102	5880	-26.11	20241007	3605	20.53	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
37	20250408	130223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	30	2	0.69	434108417	98156	34.95	4455	4495	4280	5680	3060	4370	4422.64	1.99	2165	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	881	7.72	1.40	12	0.49	570.00	3137.00	6050	20240403	-27.27	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	5880	-25.17	20241007	3605	22.05	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
38	20250408	120223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	30	2	0.69	382111697	86300	30.73	4455	4495	4280	5680	3060	4370	4427.71	1.99	1951	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	881	7.72	1.40	12	0.43	570.00	3137.00	6050	20240403	-27.27	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	5880	-25.17	20241007	3605	22.05	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
39	20250408	110222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4455	85	2	1.95	300120231	67836	24.15	4455	4495	4280	5680	3060	4370	4424.20	1.99	8941	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	893	7.82	1.42	12	0.34	570.00	3137.00	6050	20240403	-26.36	3605	20241209	23.58	5710	-21.98	20250218	3730	19.44	20250102	5880	-24.23	20241007	3605	23.58	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
40	20250408	100222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	70	2	1.60	213673421	48272	17.19	4455	4495	4280	5680	3060	4370	4426.45	1.99	7585	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	890	7.79	1.42	12	0.24	570.00	3137.00	6050	20240403	-26.61	3605	20241209	23.16	5710	-22.24	20250218	3730	19.03	20250102	5880	-24.49	20241007	3605	23.16	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
41	20250408	090223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	90	2	2.06	22567310	5058	1.80	4455	4490	4450	5680	3060	4370	4461.71	1.99	2224	4676	4522	4446	4292	4216	4485	4255	100	1310	500	3140	5	1	20033946	894	7.82	1.42	12	0.03	570.00	3137.00	6050	20240403	-26.28	3605	20241209	23.72	5710	-21.89	20250218	3730	19.57	20250102	5880	-24.15	20241007	3605	23.72	20241209	3.49	Y	007820	500	100 억	399624	N	N	1452	N	N
42	20250407	160220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-285	5	-6.12	1237807379	279223	15.12	4585	4600	4370	6050	3260	4655	4433.31	1.79	8884	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	875	7.67	1.39	12	1.39	570.00	3137.00	6050	20240403	-27.77	3605	20241209	21.22	5710	-23.47	20250218	3730	17.16	20250102	5880	-25.68	20241007	3605	21.22	20241209	3.47	Y	007820	500	100 억	359574	N	N	1452	N	N
43	20250407	150222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-250	5	-5.37	1108289299	249670	13.52	4585	4600	4390	6050	3260	4655	4439.02	1.79	6529	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	882	7.73	1.40	12	1.25	570.00	3137.00	6050	20240403	-27.19	3605	20241209	22.19	5710	-22.85	20250218	3730	18.10	20250102	5880	-25.09	20241007	3605	22.19	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
44	20250407	140222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-230	5	-4.94	1002007324	225628	12.22	4585	4600	4390	6050	3260	4655	4440.97	1.79	10099	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	887	7.76	1.41	12	1.13	570.00	3137.00	6050	20240403	-26.86	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	5880	-24.74	20241007	3605	22.75	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
45	20250407	130221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	-195	5	-4.19	848086799	190948	10.34	4585	4600	4390	6050	3260	4655	4441.45	1.79	15688	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	894	7.82	1.42	12	0.95	570.00	3137.00	6050	20240403	-26.28	3605	20241209	23.72	5710	-21.89	20250218	3730	19.57	20250102	5880	-24.15	20241007	3605	23.72	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
46	20250407	120221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4455	-200	5	-4.30	699742269	157621	8.54	4585	4600	4390	6050	3260	4655	4439.40	1.79	8166	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	893	7.82	1.42	12	0.79	570.00	3137.00	6050	20240403	-26.36	3605	20241209	23.58	5710	-21.98	20250218	3730	19.44	20250102	5880	-24.23	20241007	3605	23.58	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
47	20250407	110221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	-190	5	-4.08	607053474	136825	7.41	4585	4600	4390	6050	3260	4655	4436.71	1.79	12828	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	895	7.83	1.42	12	0.68	570.00	3137.00	6050	20240403	-26.20	3605	20241209	23.86	5710	-21.80	20250218	3730	19.71	20250102	5880	-24.06	20241007	3605	23.86	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
48	20250407	100221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-245	5	-5.26	470579984	106027	5.74	4585	4600	4390	6050	3260	4655	4438.30	1.79	6050	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	883	7.74	1.41	12	0.53	570.00	3137.00	6050	20240403	-27.11	3605	20241209	22.33	5710	-22.77	20250218	3730	18.23	20250102	5880	-25.00	20241007	3605	22.33	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
49	20250407	090221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	-195	5	-4.19	46827505	10383	0.56	4585	4585	4405	6050	3260	4655	4510.02	1.79	-2050	5471	5062	4791	4382	4111	5267	4587	100	1395	500	3350	5	1	20033946	894	7.82	1.42	12	0.05	570.00	3137.00	6050	20240403	-26.28	3605	20241209	23.72	5710	-21.89	20250218	3730	19.57	20250102	5880	-24.15	20241007	3605	23.72	20241209	3.47	Y	007820	500	100 억	359574	N	N	18856	N	N
50	20250404	160221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	180	2	4.02	8867445952	1839974	400.77	4525	5200	4520	5810	3135	4475	4819.36	1.78	1629	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	933	8.17	1.48	12	9.18	570.00	3137.00	6050	20240403	-23.06	3605	20241209	29.13	5710	-18.48	20250218	3730	24.80	20250102	5990	-22.29	20240405	3605	29.13	20241209	3.41	Y	007820	500	100 억	357250	N	N	18856	N	N
51	20250404	150222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	160	2	3.58	8685645680	1800941	392.27	4525	5200	4520	5810	3135	4475	4822.86	1.78	3814	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	929	8.13	1.48	12	8.99	570.00	3137.00	6050	20240403	-23.39	3605	20241209	28.57	5710	-18.83	20250218	3730	24.26	20250102	5990	-22.62	20240405	3605	28.57	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
52	20250404	140223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	130	2	2.91	8481227709	1756427	382.58	4525	5200	4520	5810	3135	4475	4828.70	1.78	8071	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	923	8.08	1.47	12	8.77	570.00	3137.00	6050	20240403	-23.88	3605	20241209	27.74	5710	-19.35	20250218	3730	23.46	20250102	5990	-23.12	20240405	3605	27.74	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
53	20250404	130223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	120	2	2.68	8317360537	1720791	374.81	4525	5200	4520	5810	3135	4475	4833.47	1.78	15642	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	921	8.06	1.46	12	8.59	570.00	3137.00	6050	20240403	-24.05	3605	20241209	27.46	5710	-19.53	20250218	3730	23.19	20250102	5990	-23.29	20240405	3605	27.46	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
54	20250404	120222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	155	2	3.46	7904105138	1631100	355.28	4525	5200	4520	5810	3135	4475	4845.90	1.78	31965	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	928	8.12	1.48	12	8.14	570.00	3137.00	6050	20240403	-23.47	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	5990	-22.70	20240405	3605	28.43	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
55	20250404	110222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	220	2	4.92	6901039617	1416479	308.53	4525	5200	4520	5810	3135	4475	4872.00	1.78	-994	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	941	8.24	1.50	12	7.07	570.00	3137.00	6050	20240403	-22.40	3605	20241209	30.24	5710	-17.78	20250218	3730	25.87	20250102	5990	-21.62	20240405	3605	30.24	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
56	20250404	100222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	175	2	3.91	1336115085	287423	62.61	4525	4740	4520	5810	3135	4475	4648.67	1.78	-22032	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	932	8.16	1.48	12	1.43	570.00	3137.00	6050	20240403	-23.14	3605	20241209	28.99	5710	-18.56	20250218	3730	24.66	20250102	5990	-22.37	20240405	3605	28.99	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
57	20250404	090222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	220	2	4.92	349846602	75652	16.48	4525	4710	4520	5810	3135	4475	4624.63	1.78	2316	4751	4612	4436	4297	4121	4682	4367	100	1335	500	3220	5	1	20033946	941	8.24	1.50	12	0.38	570.00	3137.00	6050	20240403	-22.40	3605	20241209	30.24	5710	-17.78	20250218	3730	25.87	20250102	5990	-21.62	20240405	3605	30.24	20241209	3.41	Y	007820	500	100 억	357250	N	N	12280	N	N
58	20250403	160219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	130	2	2.99	2040518715	455916	122.75	4310	4575	4260	5640	3045	4345	4475.71	1.85	-12157	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	897	7.85	1.43	12	2.28	570.00	3137.00	6050	20240403	-26.03	3605	20241209	24.13	5710	-21.63	20250218	3730	19.97	20250102	6050	-26.03	20240403	3605	24.13	20241209	3.46	Y	007820	500	100 억	370785	N	N	12280	N	N
59	20250403	150221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	105	2	2.42	1964065070	438834	118.15	4310	4575	4260	5640	3045	4345	4475.71	1.85	-10329	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	892	7.81	1.42	12	2.19	570.00	3137.00	6050	20240403	-26.45	3605	20241209	23.44	5710	-22.07	20250218	3730	19.30	20250102	6050	-26.45	20240403	3605	23.44	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
60	20250403	140221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	155	2	3.57	1758177710	392835	105.76	4310	4575	4260	5640	3045	4345	4475.69	1.85	-9635	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	902	7.89	1.43	12	1.96	570.00	3137.00	6050	20240403	-25.62	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	6050	-25.62	20240403	3605	24.83	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
61	20250403	130221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	170	2	3.91	1606585960	359438	96.77	4310	4570	4260	5640	3045	4345	4469.79	1.85	-10952	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	905	7.92	1.44	12	1.79	570.00	3137.00	6050	20240403	-25.37	3605	20241209	25.24	5710	-20.93	20250218	3730	21.05	20250102	6050	-25.37	20240403	3605	25.24	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
62	20250403	120221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	155	2	3.57	1475434045	330406	88.96	4310	4570	4260	5640	3045	4345	4465.60	1.85	-13549	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	902	7.89	1.43	12	1.65	570.00	3137.00	6050	20240403	-25.62	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	6050	-25.62	20240403	3605	24.83	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
63	20250403	110220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	165	2	3.80	1332145959	298576	80.39	4310	4570	4260	5640	3045	4345	4461.75	1.85	-14377	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	904	7.91	1.44	12	1.49	570.00	3137.00	6050	20240403	-25.45	3605	20241209	25.10	5710	-21.02	20250218	3730	20.91	20250102	6050	-25.45	20240403	3605	25.10	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
64	20250403	100220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	50	2	1.15	630834599	142872	38.47	4310	4500	4260	5640	3045	4345	4415.49	1.85	19370	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	880	7.71	1.40	12	0.71	570.00	3137.00	6050	20240403	-27.36	3605	20241209	21.91	5710	-23.03	20250218	3730	17.83	20250102	6050	-27.36	20240403	3605	21.91	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
65	20250403	090221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	-35	5	-0.81	22944140	5354	1.44	4310	4310	4260	5640	3045	4345	4282.87	1.85	-1004	4995	4670	4440	4115	3885	4555	4000	100	1295	500	3120	5	1	20033946	863	7.56	1.37	12	0.03	570.00	3137.00	6050	20240403	-28.76	3605	20241209	19.56	5710	-24.52	20250218	3730	15.55	20250102	6050	-28.76	20240403	3605	19.56	20241209	3.46	Y	007820	500	100 억	370785	N	N	4865	N	N
66	20250402	160218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	125	2	2.96	1625194839	368284	948.43	4470	4765	4210	5480	2955	4220	4412.89	2.06	-47486	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	870	7.62	1.39	12	1.84	570.00	3137.00	6050	20240403	-28.18	3605	20241209	20.53	5710	-23.91	20250218	3730	16.49	20250102	6050	-28.18	20240403	3605	20.53	20241209	3.61	Y	007820	500	100 억	413138	N	N	4865	N	N
67	20250402	150217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	105	2	2.49	1512908989	342420	881.82	4470	4765	4210	5480	2955	4220	4418.28	2.06	-48974	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	866	7.59	1.38	12	1.71	570.00	3137.00	6050	20240403	-28.51	3605	20241209	19.97	5710	-24.26	20250218	3730	15.95	20250102	6050	-28.51	20240403	3605	19.97	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
68	20250402	140217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	50	2	1.18	1370150629	309245	796.39	4470	4765	4215	5480	2955	4220	4430.63	2.06	-45846	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	855	7.49	1.36	12	1.54	570.00	3137.00	6050	20240403	-29.42	3605	20241209	18.45	5710	-25.22	20250218	3730	14.48	20250102	6050	-29.42	20240403	3605	18.45	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
69	20250402	130218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	100	2	2.37	1347352369	303937	782.72	4470	4765	4215	5480	2955	4220	4433.00	2.06	-44896	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	865	7.58	1.38	12	1.52	570.00	3137.00	6050	20240403	-28.60	3605	20241209	19.83	5710	-24.34	20250218	3730	15.82	20250102	6050	-28.60	20240403	3605	19.83	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
70	20250402	120218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	75	2	1.78	1266795844	285129	734.28	4470	4765	4215	5480	2955	4220	4442.89	2.06	-43779	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	860	7.54	1.37	12	1.42	570.00	3137.00	6050	20240403	-29.01	3605	20241209	19.14	5710	-24.78	20250218	3730	15.15	20250102	6050	-29.01	20240403	3605	19.14	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
71	20250402	110218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	75	2	1.78	1206771179	271294	698.65	4470	4765	4215	5480	2955	4220	4448.20	2.06	-42414	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	860	7.54	1.37	12	1.35	570.00	3137.00	6050	20240403	-29.01	3605	20241209	19.14	5710	-24.78	20250218	3730	15.15	20250102	6050	-29.01	20240403	3605	19.14	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
72	20250402	100217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	30	2	0.71	1139400719	255580	658.19	4470	4765	4215	5480	2955	4220	4458.10	2.06	-43794	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	851	7.46	1.35	12	1.28	570.00	3137.00	6050	20240403	-29.75	3605	20241209	17.89	5710	-25.57	20250218	3730	13.94	20250102	6050	-29.75	20240403	3605	17.89	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
73	20250402	090218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	225	2	5.33	638270262	140009	360.56	4470	4765	4420	5480	2955	4220	4558.78	2.06	-21826	4286	4252	4196	4162	4106	4270	4180	100	1260	500	3030	5	1	20033946	891	7.80	1.42	12	0.70	570.00	3137.00	6050	20240403	-26.53	3605	20241209	23.30	5710	-22.15	20250218	3730	19.17	20250102	6050	-26.53	20240403	3605	23.30	20241209	3.61	Y	007820	500	100 억	413138	N	N	435	N	N
74	20250401	160219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	130	2	3.18	162802185	38794	55.85	4140	4230	4140	5310	2865	4090	4196.56	2.04	3651	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	845	7.40	1.35	12	0.19	570.00	3137.00	6050	20240403	-30.25	3605	20241209	17.06	5710	-26.09	20250218	3730	13.14	20250102	6050	-30.25	20240403	3605	17.06	20241209	3.66	Y	007820	500	100 억	409487	N	N	435	N	N
75	20250401	150219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	120	2	2.93	158348405	37738	54.33	4140	4230	4140	5310	2865	4090	4195.99	2.04	3661	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	843	7.39	1.34	12	0.19	570.00	3137.00	6050	20240403	-30.41	3605	20241209	16.78	5710	-26.27	20250218	3730	12.87	20250102	6050	-30.41	20240403	3605	16.78	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
76	20250401	140218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	120	2	2.93	140463365	33493	48.22	4140	4230	4140	5310	2865	4090	4193.81	2.04	3113	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	843	7.39	1.34	12	0.17	570.00	3137.00	6050	20240403	-30.41	3605	20241209	16.78	5710	-26.27	20250218	3730	12.87	20250102	6050	-30.41	20240403	3605	16.78	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
77	20250401	130219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	110	2	2.69	116164195	27709	39.89	4140	4230	4140	5310	2865	4090	4192.29	2.04	-252	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	841	7.37	1.34	12	0.14	570.00	3137.00	6050	20240403	-30.58	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	6050	-30.58	20240403	3605	16.50	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
78	20250401	120219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	115	2	2.81	96254090	22987	33.09	4140	4230	4140	5310	2865	4090	4187.33	2.04	-201	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	842	7.38	1.34	12	0.11	570.00	3137.00	6050	20240403	-30.50	3605	20241209	16.64	5710	-26.36	20250218	3730	12.73	20250102	6050	-30.50	20240403	3605	16.64	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
79	20250401	110218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	110	2	2.69	77141620	18459	26.57	4140	4225	4140	5310	2865	4090	4179.08	2.04	-295	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	841	7.37	1.34	12	0.09	570.00	3137.00	6050	20240403	-30.58	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	6050	-30.58	20240403	3605	16.50	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
80	20250401	100216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	55	2	1.34	55176310	13204	19.01	4140	4225	4140	5310	2865	4090	4178.76	2.04	-994	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	830	7.27	1.32	12	0.07	570.00	3137.00	6050	20240403	-31.49	3605	20241209	14.98	5710	-27.41	20250218	3730	11.13	20250102	6050	-31.49	20240403	3605	14.98	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N
81	20250401	090217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4195	105	2	2.57	3912355	938	1.35	4140	4205	4140	5310	2865	4090	4170.95	2.04	-512	4246	4167	4101	4022	3956	4135	3990	100	1220	500	2940	5	1	20033946	840	7.36	1.34	12	0.00	570.00	3137.00	6050	20240403	-30.66	3605	20241209	16.37	5710	-26.53	20250218	3730	12.47	20250102	6050	-30.66	20240403	3605	16.37	20241209	3.66	Y	007820	500	100 억	409487	N	N	2719	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History