KissMeData/053080/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11440	240	2	2.14	434653705	38383	114.78	11300	11440	11110	14560	7840	11200	11324.12	2.45	4806	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1487	10.95	0.80	12	0.30	1045.00	14313.00	24450	20240411	-53.21	9870	20250409	15.91	15600	-26.67	20250224	9870	15.91	20250409	21700	-47.28	20240529	9870	15.91	20250409	4.32	Y	053080	500	64 억	318613	N	N	827	N	N
3	20250414	150521	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11420	220	2	1.96	404353825	35730	106.85	11300	11430	11110	14560	7840	11200	11316.93	2.45	4872	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1485	10.93	0.80	12	0.27	1045.00	14313.00	24450	20240411	-53.29	9870	20250409	15.70	15600	-26.79	20250224	9870	15.70	20250409	21700	-47.37	20240529	9870	15.70	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
4	20250414	140520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11410	210	2	1.88	381376385	33716	100.83	11300	11430	11110	14560	7840	11200	11311.44	2.45	4749	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1483	10.92	0.80	12	0.26	1045.00	14313.00	24450	20240411	-53.33	9870	20250409	15.60	15600	-26.86	20250224	9870	15.60	20250409	21700	-47.42	20240529	9870	15.60	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
5	20250414	130520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11370	170	2	1.52	345613845	30579	91.44	11300	11390	11110	14560	7840	11200	11302.33	2.45	4828	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1478	10.88	0.79	12	0.24	1045.00	14313.00	24450	20240411	-53.50	9870	20250409	15.20	15600	-27.12	20250224	9870	15.20	20250409	21700	-47.60	20240529	9870	15.20	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
6	20250414	120522	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11380	180	2	1.61	306166020	27103	81.05	11300	11390	11110	14560	7840	11200	11296.39	2.45	3318	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1479	10.89	0.80	12	0.21	1045.00	14313.00	24450	20240411	-53.46	9870	20250409	15.30	15600	-27.05	20250224	9870	15.30	20250409	21700	-47.56	20240529	9870	15.30	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
7	20250414	110519	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11320	120	2	1.07	291488030	25810	77.18	11300	11390	11110	14560	7840	11200	11293.61	2.45	3194	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1472	10.83	0.79	12	0.20	1045.00	14313.00	24450	20240411	-53.70	9870	20250409	14.69	15600	-27.44	20250224	9870	14.69	20250409	21700	-47.83	20240529	9870	14.69	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
8	20250414	100521	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11340	140	2	1.25	228244110	20213	60.45	11300	11390	11110	14560	7840	11200	11291.95	2.45	800	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1474	10.85	0.79	12	0.16	1045.00	14313.00	24450	20240411	-53.62	9870	20250409	14.89	15600	-27.31	20250224	9870	14.89	20250409	21700	-47.74	20240529	9870	14.89	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
9	20250414	090521	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11270	70	2	0.62	64210670	5731	17.14	11300	11350	11110	14560	7840	11200	11204.10	2.45	1130	11640	11420	10990	10770	10340	11530	10880	65	3360	500	8060	10	1	12999807	1465	10.78	0.79	12	0.04	1045.00	14313.00	24450	20240411	-53.91	9870	20250409	14.18	15600	-27.76	20250224	9870	14.18	20250409	21700	-48.06	20240529	9870	14.18	20250409	4.32	Y	053080	500	64 억	318613	N	N	2380	N	N
10	20250411	160515	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11200	310	2	2.85	365201725	33440	67.75	10560	11210	10560	14150	7630	10890	10921.10	2.41	5052	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1456	10.72	0.78	12	0.26	1045.00	14313.00	24450	20240411	-54.19	9870	20250409	13.48	15600	-28.21	20250224	9870	13.48	20250409	24450	-54.19	20240411	9870	13.48	20250409	4.36	Y	053080	500	64 억	312901	N	N	2380	N	N
11	20250411	150519	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11170	280	2	2.57	318702755	29282	59.33	10560	11180	10560	14150	7630	10890	10883.91	2.41	4697	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1452	10.69	0.78	12	0.23	1045.00	14313.00	24450	20240411	-54.31	9870	20250409	13.17	15600	-28.40	20250224	9870	13.17	20250409	24450	-54.31	20240411	9870	13.17	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
12	20250411	140519	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11030	140	2	1.29	281012625	25895	52.46	10560	11120	10560	14150	7630	10890	10852.00	2.41	5278	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1434	10.56	0.77	12	0.20	1045.00	14313.00	24450	20240411	-54.89	9870	20250409	11.75	15600	-29.29	20250224	9870	11.75	20250409	24450	-54.89	20240411	9870	11.75	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
13	20250411	130520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11010	120	2	1.10	260613845	24048	48.72	10560	11120	10560	14150	7630	10890	10837.24	2.41	4779	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1431	10.54	0.77	12	0.18	1045.00	14313.00	24450	20240411	-54.97	9870	20250409	11.55	15600	-29.42	20250224	9870	11.55	20250409	24450	-54.97	20240411	9870	11.55	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
14	20250411	120520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10940	50	2	0.46	196425125	18226	36.93	10560	10960	10560	14150	7630	10890	10777.19	2.41	5876	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1422	10.47	0.76	12	0.14	1045.00	14313.00	24450	20240411	-55.26	9870	20250409	10.84	15600	-29.87	20250224	9870	10.84	20250409	24450	-55.26	20240411	9870	10.84	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
15	20250411	110519	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10810	-80	5	-0.73	137007045	12749	25.83	10560	10850	10560	14150	7630	10890	10746.49	2.41	3250	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1405	10.34	0.76	12	0.10	1045.00	14313.00	24450	20240411	-55.79	9870	20250409	9.52	15600	-30.71	20250224	9870	9.52	20250409	24450	-55.79	20240411	9870	9.52	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
16	20250411	100520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10760	-130	5	-1.19	64527300	6026	12.21	10560	10790	10560	14150	7630	10890	10708.15	2.41	1805	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1399	10.30	0.75	12	0.05	1045.00	14313.00	24450	20240411	-55.99	9870	20250409	9.02	15600	-31.03	20250224	9870	9.02	20250409	24450	-55.99	20240411	9870	9.02	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
17	20250411	090523	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10720	-170	5	-1.56	32871630	3079	6.24	10560	10750	10560	14150	7630	10890	10676.07	2.41	2319	11156	11022	10786	10652	10416	11090	10720	65	3260	500	7840	10	1	12999807	1394	10.26	0.75	12	0.02	1045.00	14313.00	24450	20240411	-56.16	9870	20250409	8.61	15600	-31.28	20250224	9870	8.61	20250409	24450	-56.16	20240411	9870	8.61	20250409	4.36	Y	053080	500	64 억	312901	N	N	2814	N	N
18	20250410	160517	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10890	910	2	9.12	529639410	49357	126.09	10590	10920	10550	12970	6990	9980	10730.79	2.17	16345	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1416	10.42	0.76	12	0.38	1045.00	14313.00	24450	20240411	-55.46	9870	20250409	10.33	15600	-30.19	20250224	9870	10.33	20250409	24450	-55.46	20240411	9870	10.33	20250409	4.47	Y	053080	500	64 억	281611	N	N	2814	N	N
19	20250410	150519	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10890	910	2	9.12	506045120	47189	120.55	10590	10910	10550	12970	6990	9980	10723.79	2.17	14879	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1416	10.42	0.76	12	0.36	1045.00	14313.00	24450	20240411	-55.46	9870	20250409	10.33	15600	-30.19	20250224	9870	10.33	20250409	24450	-55.46	20240411	9870	10.33	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
20	20250410	140518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10850	870	2	8.72	451740760	42199	107.80	10590	10890	10550	12970	6990	9980	10705.01	2.17	11549	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1410	10.38	0.76	12	0.32	1045.00	14313.00	24450	20240411	-55.62	9870	20250409	9.93	15600	-30.45	20250224	9870	9.93	20250409	24450	-55.62	20240411	9870	9.93	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
21	20250410	130518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10750	770	2	7.72	408760010	38228	97.66	10590	10890	10550	12970	6990	9980	10692.69	2.17	8908	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1397	10.29	0.75	12	0.29	1045.00	14313.00	24450	20240411	-56.03	9870	20250409	8.92	15600	-31.09	20250224	9870	8.92	20250409	24450	-56.03	20240411	9870	8.92	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
22	20250410	120518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10830	850	2	8.52	388965650	36392	92.97	10590	10890	10550	12970	6990	9980	10688.22	2.17	8114	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1408	10.36	0.76	12	0.28	1045.00	14313.00	24450	20240411	-55.71	9870	20250409	9.73	15600	-30.58	20250224	9870	9.73	20250409	24450	-55.71	20240411	9870	9.73	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
23	20250410	110518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10750	770	2	7.72	328518600	30805	78.69	10590	10790	10550	12970	6990	9980	10664.46	2.17	5423	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1397	10.29	0.75	12	0.24	1045.00	14313.00	24450	20240411	-56.03	9870	20250409	8.92	15600	-31.09	20250224	9870	8.92	20250409	24450	-56.03	20240411	9870	8.92	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
24	20250410	100518	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10650	670	2	6.71	230290730	21644	55.29	10590	10710	10550	12970	6990	9980	10639.93	2.17	1968	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1384	10.19	0.74	12	0.17	1045.00	14313.00	24450	20240411	-56.44	9870	20250409	7.90	15600	-31.73	20250224	9870	7.90	20250409	24450	-56.44	20240411	9870	7.90	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
25	20250410	090520	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10630	650	2	6.51	40822410	3837	9.80	10590	10710	10590	12970	6990	9980	10639.15	2.17	1336	10480	10230	10050	9800	9620	10140	9710	65	2990	500	7180	10	1	12999807	1382	10.17	0.74	12	0.03	1045.00	14313.00	24450	20240411	-56.52	9870	20250409	7.70	15600	-31.86	20250224	9870	7.70	20250409	24450	-56.52	20240411	9870	7.70	20250409	4.47	Y	053080	500	64 억	281611	N	N	2535	N	N
26	20250409	160515	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	9980	-310	5	-3.01	393814640	39145	76.41	10000	10300	9870	13370	7210	10290	10060.41	2.13	2623	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1297	9.55	0.70	12	0.30	1045.00	14313.00	24450	20240411	-59.18	9870	20250409	1.11	15600	-36.03	20250224	9870	1.11	20250409	24450	-59.18	20240411	9870	1.11	20250409	4.57	Y	053080	500	64 억	276601	N	N	2535	N	N
27	20250409	150417	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10000	-290	5	-2.82	359631230	35718	69.72	10000	10300	9870	13370	7210	10290	10068.63	2.13	1046	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1300	9.57	0.70	12	0.27	1045.00	14313.00	24450	20240411	-59.10	9870	20250409	1.32	15600	-35.90	20250224	9870	1.32	20250409	24450	-59.10	20240411	9870	1.32	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
28	20250409	140512	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	9970	-320	5	-3.11	291884820	28887	56.38	10000	10300	9960	13370	7210	10290	10104.37	2.13	-163	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1296	9.54	0.70	12	0.22	1045.00	14313.00	24450	20240411	-59.22	9960	20250409	0.10	15600	-36.09	20250224	9960	0.10	20250409	24450	-59.22	20240411	9960	0.10	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
29	20250409	130512	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10070	-220	5	-2.14	229559880	22654	44.22	10000	10300	10000	13370	7210	10290	10133.30	2.13	1386	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1309	9.64	0.70	12	0.17	1045.00	14313.00	24450	20240411	-58.81	10000	20250409	0.70	15600	-35.45	20250224	10000	0.70	20250409	24450	-58.81	20240411	10000	0.70	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
30	20250409	120513	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10170	-120	5	-1.17	180173690	17757	34.66	10000	10300	10000	13370	7210	10290	10146.63	2.13	-282	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1322	9.73	0.71	12	0.14	1045.00	14313.00	24450	20240411	-58.40	10000	20250409	1.70	15600	-34.81	20250224	10000	1.70	20250409	24450	-58.40	20240411	10000	1.70	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
31	20250409	110512	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10220	-70	5	-0.68	156447100	15432	30.12	10000	10300	10000	13370	7210	10290	10137.84	2.13	1228	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1329	9.78	0.71	12	0.12	1045.00	14313.00	24450	20240411	-58.20	10000	20250409	2.20	15600	-34.49	20250224	10000	2.20	20250409	24450	-58.20	20240411	10000	2.20	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
32	20250409	100515	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10130	-160	5	-1.55	105224670	10377	20.25	10000	10300	10000	13370	7210	10290	10140.18	2.13	2176	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1317	9.69	0.71	12	0.08	1045.00	14313.00	24450	20240411	-58.57	10000	20250409	1.30	15600	-35.06	20250224	10000	1.30	20250409	24450	-58.57	20240411	10000	1.30	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
33	20250409	090516	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10250	-40	5	-0.39	35679450	3543	6.92	10000	10250	10000	13370	7210	10290	10070.41	2.13	1495	10683	10486	10363	10166	10043	10425	10105	65	3080	500	7400	10	1	12999807	1332	9.81	0.72	12	0.03	1045.00	14313.00	24450	20240411	-58.08	10000	20250409	2.50	15600	-34.29	20250224	10000	2.50	20250409	24450	-58.08	20240411	10000	2.50	20250409	4.57	Y	053080	500	64 억	276601	N	N	2431	N	N
34	20250408	160508	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10290	140	2	1.38	534293685	51232	69.18	10340	10560	10240	13190	7110	10150	10428.91	1.96	21576	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1338	9.85	0.72	12	0.39	1045.00	14313.00	24450	20240411	-57.91	10040	20250407	2.49	15600	-34.04	20250224	10040	2.49	20250407	24450	-57.91	20240411	10040	2.49	20250407	4.66	Y	053080	500	64 억	254761	N	N	2431	N	N
35	20250408	150512	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10300	150	2	1.48	505510565	48432	65.40	10340	10560	10240	13190	7110	10150	10437.53	1.96	21162	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1339	9.86	0.72	12	0.37	1045.00	14313.00	24450	20240411	-57.87	10040	20250407	2.59	15600	-33.97	20250224	10040	2.59	20250407	24450	-57.87	20240411	10040	2.59	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
36	20250408	140511	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10350	200	2	1.97	442992835	42359	57.20	10340	10560	10240	13190	7110	10150	10458.06	1.96	19598	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1345	9.90	0.72	12	0.33	1045.00	14313.00	24450	20240411	-57.67	10040	20250407	3.09	15600	-33.65	20250224	10040	3.09	20250407	24450	-57.67	20240411	10040	3.09	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
37	20250408	130509	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10350	200	2	1.97	393483265	37556	50.71	10340	10560	10340	13190	7110	10150	10477.24	1.96	16442	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1345	9.90	0.72	12	0.29	1045.00	14313.00	24450	20240411	-57.67	10040	20250407	3.09	15600	-33.65	20250224	10040	3.09	20250407	24450	-57.67	20240411	10040	3.09	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
38	20250408	120511	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10460	310	2	3.05	361706525	34496	46.58	10340	10560	10340	13190	7110	10150	10485.46	1.96	15889	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1360	10.01	0.73	12	0.27	1045.00	14313.00	24450	20240411	-57.22	10040	20250407	4.18	15600	-32.95	20250224	10040	4.18	20250407	24450	-57.22	20240411	10040	4.18	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
39	20250408	110511	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10540	390	2	3.84	329120500	31397	42.39	10340	10550	10340	13190	7110	10150	10482.55	1.96	14926	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1370	10.09	0.74	12	0.24	1045.00	14313.00	24450	20240411	-56.89	10040	20250407	4.98	15600	-32.44	20250224	10040	4.98	20250407	24450	-56.89	20240411	10040	4.98	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
40	20250408	100511	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10490	340	2	3.35	248201030	23698	32.00	10340	10550	10340	13190	7110	10150	10473.50	1.96	13672	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1364	10.04	0.73	12	0.18	1045.00	14313.00	24450	20240411	-57.10	10040	20250407	4.48	15600	-32.76	20250224	10040	4.48	20250407	24450	-57.10	20240411	10040	4.48	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
41	20250408	090512	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10430	280	2	2.76	27415920	2641	3.57	10340	10450	10340	13190	7110	10150	10380.89	1.96	489	11050	10600	10320	9870	9590	10460	9730	65	3040	500	7300	10	1	12999807	1356	9.98	0.73	12	0.02	1045.00	14313.00	24450	20240411	-57.34	10040	20250407	3.88	15600	-33.14	20250224	10040	3.88	20250407	24450	-57.34	20240411	10040	3.88	20250407	4.66	Y	053080	500	64 억	254761	N	N	6066	N	N
42	20250407	160506	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10150	-900	5	-8.14	763170895	74059	144.77	10660	10770	10040	14360	7740	11050	10304.90	2.01	-16695	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1319	9.71	0.71	12	0.57	1045.00	14313.00	24450	20240411	-58.49	10040	20250407	1.10	15600	-34.94	20250224	10040	1.10	20250407	24450	-58.49	20240411	10040	1.10	20250407	4.72	Y	053080	500	64 억	261927	N	N	6066	N	N
43	20250407	150510	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10220	-830	5	-7.51	676005425	65478	127.99	10660	10770	10160	14360	7740	11050	10324.16	2.01	-16161	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1329	9.78	0.71	12	0.50	1045.00	14313.00	24450	20240411	-58.20	10160	20250407	0.59	15600	-34.49	20250224	10160	0.59	20250407	24450	-58.20	20240411	10160	0.59	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
44	20250407	140508	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10270	-780	5	-7.06	586199060	56693	110.82	10660	10770	10240	14360	7740	11050	10339.88	2.01	-15737	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1335	9.83	0.72	12	0.44	1045.00	14313.00	24450	20240411	-58.00	10240	20250407	0.29	15600	-34.17	20250224	10240	0.29	20250407	24450	-58.00	20240411	10240	0.29	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
45	20250407	130506	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10280	-770	5	-6.97	517133950	49976	97.69	10660	10770	10240	14360	7740	11050	10347.65	2.01	-14986	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1336	9.84	0.72	12	0.38	1045.00	14313.00	24450	20240411	-57.96	10240	20250407	0.39	15600	-34.10	20250224	10240	0.39	20250407	24450	-57.96	20240411	10240	0.39	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
46	20250407	120507	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10330	-720	5	-6.52	415119970	40049	78.29	10660	10770	10260	14360	7740	11050	10365.30	2.01	-11312	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1343	9.89	0.72	12	0.31	1045.00	14313.00	24450	20240411	-57.75	10260	20250407	0.68	15600	-33.78	20250224	10260	0.68	20250407	24450	-57.75	20240411	10260	0.68	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
47	20250407	110507	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10380	-670	5	-6.06	375763600	36240	70.84	10660	10770	10260	14360	7740	11050	10368.75	2.01	-10932	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1349	9.93	0.73	12	0.28	1045.00	14313.00	24450	20240411	-57.55	10260	20250407	1.17	15600	-33.46	20250224	10260	1.17	20250407	24450	-57.55	20240411	10260	1.17	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
48	20250407	100507	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10260	-790	5	-7.15	312428440	30102	58.84	10660	10770	10260	14360	7740	11050	10378.99	2.01	-11943	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1334	9.82	0.72	12	0.23	1045.00	14313.00	24450	20240411	-58.04	10260	20250407	0.00	15600	-34.23	20250224	10260	0.00	20250407	24450	-58.04	20240411	10260	0.00	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
49	20250407	090507	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10470	-580	5	-5.25	45516290	4298	8.40	10660	10770	10460	14360	7740	11050	10590.11	2.01	-2563	11523	11286	10963	10726	10403	11405	10845	65	3310	500	7950	10	1	12999807	1361	10.02	0.73	12	0.03	1045.00	14313.00	24450	20240411	-57.18	10460	20250407	0.10	15600	-32.88	20250224	10460	0.10	20250407	24450	-57.18	20240411	10460	0.10	20250407	4.72	Y	053080	500	64 억	261927	N	N	769	N	N
50	20250404	160505	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	11050	40	2	0.36	559575650	51157	204.58	10640	11200	10640	14310	7710	11010	10938.40	1.97	5108	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1436	10.57	0.77	12	0.39	1045.00	14313.00	24450	20240411	-54.81	10640	20250404	3.85	15600	-29.17	20250224	10640	3.85	20250404	24450	-54.81	20240411	10640	3.85	20250404	4.72	Y	053080	500	64 억	255478	N	N	769	N	N
51	20250404	150510	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	11040	30	2	0.27	550284450	50316	201.22	10640	11200	10640	14310	7710	11010	10936.57	1.97	4676	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1435	10.56	0.77	12	0.39	1045.00	14313.00	24450	20240411	-54.85	10640	20250404	3.76	15600	-29.23	20250224	10640	3.76	20250404	24450	-54.85	20240411	10640	3.76	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
52	20250404	140511	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10840	-170	5	-1.54	500478920	45733	182.89	10640	11200	10640	14310	7710	11010	10943.50	1.97	3775	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1409	10.37	0.76	12	0.35	1045.00	14313.00	24450	20240411	-55.66	10640	20250404	1.88	15600	-30.51	20250224	10640	1.88	20250404	24450	-55.66	20240411	10640	1.88	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
53	20250404	130511	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10840	-170	5	-1.54	439713290	40135	160.50	10640	11200	10640	14310	7710	11010	10955.86	1.97	5924	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1409	10.37	0.76	12	0.31	1045.00	14313.00	24450	20240411	-55.66	10640	20250404	1.88	15600	-30.51	20250224	10640	1.88	20250404	24450	-55.66	20240411	10640	1.88	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
54	20250404	120506	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	11000	-10	5	-0.09	310515920	28307	113.20	10640	11200	10640	14310	7710	11010	10969.58	1.97	4889	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1430	10.53	0.77	12	0.22	1045.00	14313.00	24450	20240411	-55.01	10640	20250404	3.38	15600	-29.49	20250224	10640	3.38	20250404	24450	-55.01	20240411	10640	3.38	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
55	20250404	110509	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	11070	60	2	0.54	192478900	17619	70.46	10640	11200	10640	14310	7710	11010	10924.51	1.97	2723	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1439	10.59	0.77	12	0.14	1045.00	14313.00	24450	20240411	-54.72	10640	20250404	4.04	15600	-29.04	20250224	10640	4.04	20250404	24450	-54.72	20240411	10640	4.04	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
56	20250404	100509	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	11150	140	2	1.27	152910680	14071	56.27	10640	11170	10640	14310	7710	11010	10867.08	1.97	2963	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1449	10.67	0.78	12	0.11	1045.00	14313.00	24450	20240411	-54.40	10640	20250404	4.79	15600	-28.53	20250224	10640	4.79	20250404	24450	-54.40	20240411	10640	4.79	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
57	20250404	090510	55	40.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	40	N	10790	-220	5	-2.00	49164960	4603	18.41	10640	10920	10640	14310	7710	11010	10681.07	1.97	787	11363	11186	11013	10836	10663	11275	10925	65	3300	500	7920	10	1	12999807	1403	10.33	0.75	12	0.04	1045.00	14313.00	24450	20240411	-55.87	10640	20250404	1.41	15600	-30.83	20250224	10640	1.41	20250404	24450	-55.87	20240411	10640	1.41	20250404	4.72	Y	053080	500	64 억	255478	N	N	1464	N	N
58	20250403	160501	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11010	-300	5	-2.65	276277715	25006	64.92	10980	11190	10840	14700	7920	11310	11048.46	1.96	470	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1431	10.54	0.77	12	0.19	1045.00	14313.00	24450	20240411	-54.97	10670	20241209	3.19	15600	-29.42	20250224	10840	1.57	20250403	24450	-54.97	20240411	10670	3.19	20241209	4.79	Y	053080	500	64 억	255024	N	N	1464	N	N
59	20250403	150505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11080	-230	5	-2.03	240019515	21715	56.37	10980	11190	10840	14700	7920	11310	11053.17	1.96	482	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1440	10.60	0.77	12	0.17	1045.00	14313.00	24450	20240411	-54.68	10670	20241209	3.84	15600	-28.97	20250224	10840	2.21	20250403	24450	-54.68	20240411	10670	3.84	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
60	20250403	140505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11150	-160	5	-1.41	215957485	19542	50.73	10980	11190	10840	14700	7920	11310	11050.94	1.96	454	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1449	10.67	0.78	12	0.15	1045.00	14313.00	24450	20240411	-54.40	10670	20241209	4.50	15600	-28.53	20250224	10840	2.86	20250403	24450	-54.40	20240411	10670	4.50	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
61	20250403	130505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11100	-210	5	-1.86	195179120	17675	45.89	10980	11190	10840	14700	7920	11310	11042.67	1.96	232	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1443	10.62	0.78	12	0.14	1045.00	14313.00	24450	20240411	-54.60	10670	20241209	4.03	15600	-28.85	20250224	10840	2.40	20250403	24450	-54.60	20240411	10670	4.03	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
62	20250403	120504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11120	-190	5	-1.68	161232340	14616	37.94	10980	11140	10840	14700	7920	11310	11031.22	1.96	-237	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1446	10.64	0.78	12	0.11	1045.00	14313.00	24450	20240411	-54.52	10670	20241209	4.22	15600	-28.72	20250224	10840	2.58	20250403	24450	-54.52	20240411	10670	4.22	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
63	20250403	110505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11070	-240	5	-2.12	129237640	11725	30.44	10980	11140	10840	14700	7920	11310	11022.40	1.96	-976	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1439	10.59	0.77	12	0.09	1045.00	14313.00	24450	20240411	-54.72	10670	20241209	3.75	15600	-29.04	20250224	10840	2.12	20250403	24450	-54.72	20240411	10670	3.75	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
64	20250403	100505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11070	-240	5	-2.12	61335040	5579	14.48	10980	11140	10840	14700	7920	11310	10993.91	1.96	243	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1439	10.59	0.77	12	0.04	1045.00	14313.00	24450	20240411	-54.72	10670	20241209	3.75	15600	-29.04	20250224	10840	2.12	20250403	24450	-54.72	20240411	10670	3.75	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
65	20250403	090507	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	10960	-350	5	-3.09	21954330	2007	5.21	10980	11000	10840	14700	7920	11310	10938.88	1.96	-59	11963	11636	11423	11096	10883	11530	10990	65	3390	500	8140	10	1	12999807	1425	10.49	0.77	12	0.02	1045.00	14313.00	24450	20240411	-55.17	10670	20241209	2.72	15600	-29.74	20250224	10840	1.11	20250403	24450	-55.17	20240411	10670	2.72	20241209	4.79	Y	053080	500	64 억	255024	N	N	435	N	N
66	20250402	160455	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11310	-260	5	-2.25	439186270	38520	114.19	11580	11750	11210	15040	8100	11570	11401.77	2.04	-10848	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1470	10.82	0.79	12	0.30	1045.00	14313.00	24450	20240411	-53.74	10670	20241209	6.00	15600	-27.50	20250224	11210	0.89	20250402	24450	-53.74	20240411	10670	6.00	20241209	4.87	Y	053080	500	64 억	265826	N	N	435	N	N
67	20250402	150455	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11330	-240	5	-2.07	422608270	37059	109.86	11580	11750	11210	15040	8100	11570	11403.66	2.04	-10196	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1473	10.84	0.79	12	0.29	1045.00	14313.00	24450	20240411	-53.66	10670	20241209	6.19	15600	-27.37	20250224	11210	1.07	20250402	24450	-53.66	20240411	10670	6.19	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
68	20250402	140456	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11330	-240	5	-2.07	400652220	35112	104.09	11580	11750	11210	15040	8100	11570	11410.69	2.04	-10304	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1473	10.84	0.79	12	0.27	1045.00	14313.00	24450	20240411	-53.66	10670	20241209	6.19	15600	-27.37	20250224	11210	1.07	20250402	24450	-53.66	20240411	10670	6.19	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
69	20250402	130457	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11320	-250	5	-2.16	340365120	29771	88.26	11580	11750	11280	15040	8100	11570	11432.77	2.04	-8637	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1472	10.83	0.79	12	0.23	1045.00	14313.00	24450	20240411	-53.70	10670	20241209	6.09	15600	-27.44	20250224	11230	0.80	20250331	24450	-53.70	20240411	10670	6.09	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
70	20250402	120457	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11350	-220	5	-1.90	313471550	27400	81.23	11580	11750	11280	15040	8100	11570	11440.57	2.04	-6980	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1475	10.86	0.79	12	0.21	1045.00	14313.00	24450	20240411	-53.58	10670	20241209	6.37	15600	-27.24	20250224	11230	1.07	20250331	24450	-53.58	20240411	10670	6.37	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
71	20250402	110455	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11320	-250	5	-2.16	284911210	24880	73.76	11580	11750	11280	15040	8100	11570	11451.42	2.04	-6938	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1472	10.83	0.79	12	0.19	1045.00	14313.00	24450	20240411	-53.70	10670	20241209	6.09	15600	-27.44	20250224	11230	0.80	20250331	24450	-53.70	20240411	10670	6.09	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
72	20250402	100455	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11350	-220	5	-1.90	225379190	19614	58.15	11580	11750	11340	15040	8100	11570	11490.73	2.04	-8084	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1475	10.86	0.79	12	0.15	1045.00	14313.00	24450	20240411	-53.58	10670	20241209	6.37	15600	-27.24	20250224	11230	1.07	20250331	24450	-53.58	20240411	10670	6.37	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
73	20250402	090459	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11540	-30	5	-0.26	87810520	7564	22.42	11580	11750	11540	15040	8100	11570	11609.01	2.04	-89	11903	11736	11493	11326	11083	11820	11410	65	3470	500	8330	10	1	12999807	1500	11.04	0.81	12	0.06	1045.00	14313.00	24450	20240411	-52.80	10670	20241209	8.15	15600	-26.03	20250224	11230	2.76	20250331	24450	-52.80	20240411	10670	8.15	20241209	4.87	Y	053080	500	64 억	265826	N	N	0	N	N
74	20250401	160459	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11570	340	2	3.03	387825015	33732	62.06	11250	11660	11250	14590	7870	11230	11497.23	1.92	16509	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1504	11.07	0.81	12	0.26	1045.00	14313.00	24450	20240411	-52.68	10670	20241209	8.43	15600	-25.83	20250224	11230	3.03	20250331	24450	-52.68	20240411	10670	8.43	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
75	20250401	150459	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11490	260	2	2.32	362940485	31572	58.09	11250	11660	11250	14590	7870	11230	11495.64	1.92	15772	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1494	11.00	0.80	12	0.24	1045.00	14313.00	24450	20240411	-53.01	10670	20241209	7.69	15600	-26.35	20250224	11230	2.32	20250331	24450	-53.01	20240411	10670	7.69	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
76	20250401	140458	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11550	320	2	2.85	316894805	27578	50.74	11250	11660	11250	14590	7870	11230	11490.86	1.92	13463	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1501	11.05	0.81	12	0.21	1045.00	14313.00	24450	20240411	-52.76	10670	20241209	8.25	15600	-25.96	20250224	11230	2.85	20250331	24450	-52.76	20240411	10670	8.25	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
77	20250401	130459	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11550	320	2	2.85	282722875	24621	45.30	11250	11660	11250	14590	7870	11230	11483.00	1.92	11547	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1501	11.05	0.81	12	0.19	1045.00	14313.00	24450	20240411	-52.76	10670	20241209	8.25	15600	-25.96	20250224	11230	2.85	20250331	24450	-52.76	20240411	10670	8.25	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
78	20250401	120459	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11600	370	2	3.29	254558535	22190	40.83	11250	11660	11250	14590	7870	11230	11471.77	1.92	10899	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1508	11.10	0.81	12	0.17	1045.00	14313.00	24450	20240411	-52.56	10670	20241209	8.72	15600	-25.64	20250224	11230	3.29	20250331	24450	-52.56	20240411	10670	8.72	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
79	20250401	110456	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11630	400	2	3.56	161827295	14159	26.05	11250	11630	11250	14590	7870	11230	11429.29	1.92	6409	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1512	11.13	0.81	12	0.11	1045.00	14313.00	24450	20240411	-52.43	10670	20241209	9.00	15600	-25.45	20250224	11230	3.56	20250331	24450	-52.43	20240411	10670	9.00	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
80	20250401	100452	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11380	150	2	1.34	72271285	6345	11.67	11250	11480	11250	14590	7870	11230	11390.27	1.92	2192	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1479	10.89	0.80	12	0.05	1045.00	14313.00	24450	20240411	-53.46	10670	20241209	6.65	15600	-27.05	20250224	11230	1.34	20250331	24450	-53.46	20240411	10670	6.65	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N
81	20250401	090453	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11340	110	2	0.98	9259260	820	1.51	11250	11450	11250	14590	7870	11230	11291.78	1.92	256	11683	11456	11343	11116	11003	11400	11060	65	3360	500	8080	10	1	12999807	1474	10.85	0.79	12	0.01	1045.00	14313.00	24450	20240411	-53.62	10670	20241209	6.28	15600	-27.31	20250224	11230	0.98	20250331	24450	-53.62	20240411	10670	6.28	20241209	4.91	Y	053080	500	64 억	249294	N	N	2	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History