KissMeData/256150/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5880	150	2	2.62	38318470	6639	187.44	5730	5880	5720	7440	4020	5730	5771.72	1.78	39	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	494	13.64	0.79	12	0.08	431.00	7477.00	7450	20240402	-21.07	5480	20250409	7.30	7180	-18.11	20250116	5480	7.30	20250409	7360	-20.11	20241015	5480	7.30	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
3	20250414	151009	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5880	150	2	2.62	38171490	6614	186.73	5730	5880	5720	7440	4020	5730	5771.32	1.78	46	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	494	13.64	0.79	12	0.08	431.00	7477.00	7450	20240402	-21.07	5480	20250409	7.30	7180	-18.11	20250116	5480	7.30	20250409	7360	-20.11	20241015	5480	7.30	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
4	20250414	141008	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5850	120	2	2.09	35699580	6189	174.73	5730	5870	5720	7440	4020	5730	5768.23	1.78	56	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	491	13.57	0.78	12	0.07	431.00	7477.00	7450	20240402	-21.48	5480	20250409	6.75	7180	-18.52	20250116	5480	6.75	20250409	7360	-20.52	20241015	5480	6.75	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
5	20250414	131006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5790	60	2	1.05	31481130	5465	154.29	5730	5800	5720	7440	4020	5730	5760.50	1.78	45	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	486	13.43	0.77	12	0.07	431.00	7477.00	7450	20240402	-22.28	5480	20250409	5.66	7180	-19.36	20250116	5480	5.66	20250409	7360	-21.33	20241015	5480	5.66	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
6	20250414	121009	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5800	70	2	1.22	28322040	4920	138.90	5730	5800	5720	7440	4020	5730	5756.51	1.78	128	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	487	13.46	0.78	12	0.06	431.00	7477.00	7450	20240402	-22.15	5480	20250409	5.84	7180	-19.22	20250116	5480	5.84	20250409	7360	-21.20	20241015	5480	5.84	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
7	20250414	111003	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5800	70	2	1.22	24631720	4281	120.86	5730	5800	5720	7440	4020	5730	5753.73	1.78	-19	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	487	13.46	0.78	12	0.05	431.00	7477.00	7450	20240402	-22.15	5480	20250409	5.84	7180	-19.22	20250116	5480	5.84	20250409	7360	-21.20	20241015	5480	5.84	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
8	20250414	101006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5750	20	2	0.35	10261850	1790	50.54	5730	5750	5720	7440	4020	5730	5732.88	1.78	-17	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	483	13.34	0.77	12	0.02	431.00	7477.00	7450	20240402	-22.82	5480	20250409	4.93	7180	-19.92	20250116	5480	4.93	20250409	7360	-21.88	20241015	5480	4.93	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
9	20250414	091006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5720	-10	5	-0.17	1352870	236	6.66	5730	5750	5720	7440	4020	5730	5732.50	1.78	4	5796	5762	5706	5672	5616	5780	5690	42	1710	500	4120	10	1	8395000	480	13.27	0.77	12	0.00	431.00	7477.00	7450	20240402	-23.22	5480	20250409	4.38	7180	-20.33	20250116	5480	4.38	20250409	7360	-22.28	20241015	5480	4.38	20250409	0.43	Y	256150	500	41 억	149214	N	N	0	N	N
10	20250411	160956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5730	50	2	0.88	20158180	3539	31.93	5680	5740	5650	7380	3980	5680	5696.01	1.79	414	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	481	13.29	0.77	12	0.04	431.00	7477.00	7450	20240401	-23.09	5480	20250409	4.56	7180	-20.19	20250116	5480	4.56	20250409	7360	-22.15	20241015	5480	4.56	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
11	20250411	151005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5730	50	2	0.88	20037850	3518	31.74	5680	5740	5650	7380	3980	5680	5695.81	1.79	414	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	481	13.29	0.77	12	0.04	431.00	7477.00	7450	20240401	-23.09	5480	20250409	4.56	7180	-20.19	20250116	5480	4.56	20250409	7360	-22.15	20241015	5480	4.56	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
12	20250411	141003	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5730	50	2	0.88	19820180	3480	31.40	5680	5730	5650	7380	3980	5680	5695.45	1.79	427	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	481	13.29	0.77	12	0.04	431.00	7477.00	7450	20240401	-23.09	5480	20250409	4.56	7180	-20.19	20250116	5480	4.56	20250409	7360	-22.15	20241015	5480	4.56	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
13	20250411	131005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5730	50	2	0.88	18354700	3224	29.09	5680	5730	5650	7380	3980	5680	5693.15	1.79	446	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	481	13.29	0.77	12	0.04	431.00	7477.00	7450	20240401	-23.09	5480	20250409	4.56	7180	-20.19	20250116	5480	4.56	20250409	7360	-22.15	20241015	5480	4.56	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
14	20250411	121006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5730	50	2	0.88	18182850	3194	28.82	5680	5730	5650	7380	3980	5680	5692.81	1.79	446	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	481	13.29	0.77	12	0.04	431.00	7477.00	7450	20240401	-23.09	5480	20250409	4.56	7180	-20.19	20250116	5480	4.56	20250409	7360	-22.15	20241015	5480	4.56	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
15	20250411	111005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5680	0	3	0.00	16543800	2907	26.23	5680	5730	5650	7380	3980	5680	5691.02	1.79	597	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	477	13.18	0.76	12	0.03	431.00	7477.00	7450	20240401	-23.76	5480	20250409	3.65	7180	-20.89	20250116	5480	3.65	20250409	7360	-22.83	20241015	5480	3.65	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
16	20250411	101007	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5680	0	3	0.00	14442580	2537	22.89	5680	5730	5650	7380	3980	5680	5692.78	1.79	625	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	477	13.18	0.76	12	0.03	431.00	7477.00	7450	20240401	-23.76	5480	20250409	3.65	7180	-20.89	20250116	5480	3.65	20250409	7360	-22.83	20241015	5480	3.65	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
17	20250411	091011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5720	40	2	0.70	5567780	980	8.84	5680	5720	5680	7380	3980	5680	5681.41	1.79	115	5846	5762	5636	5552	5426	5805	5595	42	1700	500	4080	10	1	8395000	480	13.27	0.77	12	0.01	431.00	7477.00	7450	20240401	-23.22	5480	20250409	4.38	7180	-20.33	20250116	5480	4.38	20250409	7360	-22.28	20241015	5480	4.38	20250409	0.43	Y	256150	500	41 억	150100	N	N	0	N	N
18	20250410	161000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5680	170	2	3.09	62760015	11084	103.73	5600	5720	5510	7160	3860	5510	5662.22	1.78	684	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	477	13.18	0.76	12	0.13	431.00	7477.00	7450	20240329	-23.76	5480	20250409	3.65	7180	-20.89	20250116	5480	3.65	20250409	7360	-22.83	20241015	5480	3.65	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
19	20250410	151004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5680	170	2	3.09	61095775	10791	100.99	5600	5720	5510	7160	3860	5510	5661.73	1.78	767	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	477	13.18	0.76	12	0.13	431.00	7477.00	7450	20240329	-23.76	5480	20250409	3.65	7180	-20.89	20250116	5480	3.65	20250409	7360	-22.83	20241015	5480	3.65	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
20	20250410	141000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5710	200	2	3.63	54745845	9675	90.55	5600	5720	5510	7160	3860	5510	5658.49	1.78	590	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	479	13.25	0.76	12	0.12	431.00	7477.00	7450	20240329	-23.36	5480	20250409	4.20	7180	-20.47	20250116	5480	4.20	20250409	7360	-22.42	20241015	5480	4.20	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
21	20250410	131000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5710	200	2	3.63	54323315	9601	89.85	5600	5720	5510	7160	3860	5510	5658.09	1.78	567	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	479	13.25	0.76	12	0.11	431.00	7477.00	7450	20240329	-23.36	5480	20250409	4.20	7180	-20.47	20250116	5480	4.20	20250409	7360	-22.42	20241015	5480	4.20	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
22	20250410	121000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	180	2	3.27	53290605	9420	88.16	5600	5720	5510	7160	3860	5510	5657.18	1.78	552	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	478	13.20	0.76	12	0.11	431.00	7477.00	7450	20240329	-23.62	5480	20250409	3.83	7180	-20.75	20250116	5480	3.83	20250409	7360	-22.69	20241015	5480	3.83	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
23	20250410	110959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5710	200	2	3.63	52681415	9313	87.16	5600	5720	5510	7160	3860	5510	5656.76	1.78	552	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	479	13.25	0.76	12	0.11	431.00	7477.00	7450	20240329	-23.36	5480	20250409	4.20	7180	-20.47	20250116	5480	4.20	20250409	7360	-22.42	20241015	5480	4.20	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
24	20250410	101001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5710	200	2	3.63	49937190	8832	82.66	5600	5720	5510	7160	3860	5510	5654.12	1.78	551	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	479	13.25	0.76	12	0.11	431.00	7477.00	7450	20240329	-23.36	5480	20250409	4.20	7180	-20.47	20250116	5480	4.20	20250409	7360	-22.42	20241015	5480	4.20	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
25	20250410	091003	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5660	150	2	2.72	8779140	1571	14.70	5600	5720	5510	7160	3860	5510	5588.25	1.78	180	5770	5640	5560	5430	5350	5600	5390	42	1650	500	3960	10	1	8395000	475	13.13	0.76	12	0.02	431.00	7477.00	7450	20240329	-24.03	5480	20250409	3.28	7180	-21.17	20250116	5480	3.28	20250409	7360	-23.10	20241015	5480	3.28	20250409	0.43	Y	256150	500	41 억	149416	N	N	5	N	N
26	20250409	160954	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5510	-130	5	-2.30	59080300	10680	107.41	5690	5690	5480	7330	3950	5640	5531.86	1.78	-251	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	463	12.78	0.74	12	0.13	431.00	7477.00	7590	20240328	-27.40	5480	20250409	0.55	7180	-23.26	20250116	5480	0.55	20250409	7360	-25.14	20241015	5480	0.55	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
27	20250409	150759	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5490	-150	5	-2.66	56991490	10300	103.59	5690	5690	5490	7330	3950	5640	5533.15	1.78	-67	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	461	12.74	0.73	12	0.12	431.00	7477.00	7590	20240328	-27.67	5490	20250409	0.00	7180	-23.54	20250116	5490	0.00	20250409	7360	-25.41	20241015	5490	0.00	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
28	20250409	140952	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5520	-120	5	-2.13	42297650	7629	76.73	5690	5690	5510	7330	3950	5640	5544.32	1.78	-231	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	463	12.81	0.74	12	0.09	431.00	7477.00	7590	20240328	-27.27	5510	20250409	0.18	7180	-23.12	20250116	5510	0.18	20250409	7360	-25.00	20241015	5510	0.18	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
29	20250409	130948	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5570	-70	5	-1.24	37030590	6674	67.12	5690	5690	5520	7330	3950	5640	5548.49	1.78	-209	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	468	12.92	0.74	12	0.08	431.00	7477.00	7590	20240328	-26.61	5520	20250409	0.91	7180	-22.42	20250116	5520	0.91	20250409	7360	-24.32	20241015	5520	0.91	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
30	20250409	120950	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5560	-80	5	-1.42	27798770	5009	50.38	5690	5690	5520	7330	3950	5640	5549.76	1.78	-36	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	467	12.90	0.74	12	0.06	431.00	7477.00	7590	20240328	-26.75	5520	20250409	0.72	7180	-22.56	20250116	5520	0.72	20250409	7360	-24.46	20241015	5520	0.72	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
31	20250409	110947	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5580	-60	5	-1.06	16881000	3034	30.51	5690	5690	5520	7330	3950	5640	5563.94	1.78	-78	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	468	12.95	0.75	12	0.04	431.00	7477.00	7590	20240328	-26.48	5520	20250409	1.09	7180	-22.28	20250116	5520	1.09	20250409	7360	-24.18	20241015	5520	1.09	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
32	20250409	100953	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5560	-80	5	-1.42	10392320	1861	18.72	5690	5690	5530	7330	3950	5640	5584.27	1.78	-7	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	467	12.90	0.74	12	0.02	431.00	7477.00	7590	20240328	-26.75	5530	20250409	0.54	7180	-22.56	20250116	5530	0.54	20250409	7360	-24.46	20241015	5530	0.54	20250409	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
33	20250409	090957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	50	2	0.89	62590	11	0.11	5690	5690	5690	7330	3950	5640	5690.00	1.78	0	5840	5740	5670	5570	5500	5705	5535	42	1690	500	4060	10	1	8395000	478	13.20	0.76	12	0.00	431.00	7477.00	7590	20240328	-25.03	5600	20250408	1.61	7180	-20.75	20250116	5600	1.61	20250408	7360	-22.69	20241015	5600	1.61	20250408	0.43	Y	256150	500	41 억	149667	N	N	0	N	N
34	20250408	160940	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	56147500	9943	103.30	5690	5770	5600	7390	3990	5690	5646.94	1.78	387	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	473	13.09	0.75	12	0.12	431.00	7477.00	7590	20240328	-25.69	5600	20250408	0.71	7180	-21.45	20250116	5600	0.71	20250408	7360	-23.37	20241015	5600	0.71	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
35	20250408	150948	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	53688370	9507	98.77	5690	5770	5600	7390	3990	5690	5647.25	1.78	473	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	473	13.09	0.75	12	0.11	431.00	7477.00	7590	20240328	-25.69	5600	20250408	0.71	7180	-21.45	20250116	5600	0.71	20250408	7360	-23.37	20241015	5600	0.71	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
36	20250408	140945	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	53208195	9422	97.89	5690	5770	5600	7390	3990	5690	5647.23	1.78	474	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	473	13.09	0.75	12	0.11	431.00	7477.00	7590	20240328	-25.69	5600	20250408	0.71	7180	-21.45	20250116	5600	0.71	20250408	7360	-23.37	20241015	5600	0.71	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
37	20250408	130942	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	38956735	6891	71.59	5690	5770	5600	7390	3990	5690	5653.28	1.78	439	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	473	13.09	0.75	12	0.08	431.00	7477.00	7590	20240328	-25.69	5600	20250408	0.71	7180	-21.45	20250116	5600	0.71	20250408	7360	-23.37	20241015	5600	0.71	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
38	20250408	120947	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5660	-30	5	-0.53	29350555	5188	53.90	5690	5770	5600	7390	3990	5690	5657.39	1.78	519	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	475	13.13	0.76	12	0.06	431.00	7477.00	7590	20240328	-25.43	5600	20250408	1.07	7180	-21.17	20250116	5600	1.07	20250408	7360	-23.10	20241015	5600	1.07	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
39	20250408	110944	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5660	-30	5	-0.53	23126975	4089	42.48	5690	5770	5600	7390	3990	5690	5655.90	1.78	338	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	475	13.13	0.76	12	0.05	431.00	7477.00	7590	20240328	-25.43	5600	20250408	1.07	7180	-21.17	20250116	5600	1.07	20250408	7360	-23.10	20241015	5600	1.07	20250408	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
40	20250408	100945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5660	-30	5	-0.53	10860235	1908	19.82	5690	5770	5660	7390	3990	5690	5691.95	1.78	336	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	475	13.13	0.76	12	0.02	431.00	7477.00	7590	20240328	-25.43	5610	20250404	0.89	7180	-21.17	20250116	5610	0.89	20250404	7360	-23.10	20241015	5610	0.89	20250404	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
41	20250408	090948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5700	10	2	0.18	4354750	764	7.94	5690	5700	5690	7390	3990	5690	5699.93	1.78	337	5943	5816	5733	5606	5523	5775	5565	42	1700	500	4090	10	1	8395000	479	13.23	0.76	12	0.01	431.00	7477.00	7590	20240328	-24.90	5610	20250404	1.60	7180	-20.61	20250116	5610	1.60	20250404	7360	-22.55	20241015	5610	1.60	20250404	0.43	Y	256150	500	41 억	149280	N	N	0	N	N
42	20250407	160935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	-170	5	-2.90	54890020	9625	69.65	5860	5860	5650	7610	4110	5860	5702.86	1.51	-144	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	478	13.20	0.76	12	0.11	431.00	7477.00	7590	20240328	-25.03	5610	20250404	1.43	7180	-20.75	20250116	5610	1.43	20250404	7360	-22.69	20241015	5610	1.43	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
43	20250407	150941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	-170	5	-2.90	54400730	9539	69.02	5860	5860	5650	7610	4110	5860	5702.98	1.51	-139	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	478	13.20	0.76	12	0.11	431.00	7477.00	7590	20240328	-25.03	5610	20250404	1.43	7180	-20.75	20250116	5610	1.43	20250404	7360	-22.69	20241015	5610	1.43	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
44	20250407	140939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	-170	5	-2.90	41339490	7248	52.45	5860	5860	5650	7610	4110	5860	5703.57	1.51	-139	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	478	13.20	0.76	12	0.09	431.00	7477.00	7590	20240328	-25.03	5610	20250404	1.43	7180	-20.75	20250116	5610	1.43	20250404	7360	-22.69	20241015	5610	1.43	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
45	20250407	130937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5690	-170	5	-2.90	34128590	5990	43.34	5860	5860	5650	7610	4110	5860	5697.59	1.51	-107	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	478	13.20	0.76	12	0.07	431.00	7477.00	7590	20240328	-25.03	5610	20250404	1.43	7180	-20.75	20250116	5610	1.43	20250404	7360	-22.69	20241015	5610	1.43	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
46	20250407	120936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5700	-160	5	-2.73	18962500	3326	24.07	5860	5860	5650	7610	4110	5860	5701.29	1.51	-107	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	479	13.23	0.76	12	0.04	431.00	7477.00	7590	20240328	-24.90	5610	20250404	1.60	7180	-20.61	20250116	5610	1.60	20250404	7360	-22.55	20241015	5610	1.60	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
47	20250407	110937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5700	-160	5	-2.73	17035900	2988	21.62	5860	5860	5650	7610	4110	5860	5701.44	1.51	-107	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	479	13.23	0.76	12	0.04	431.00	7477.00	7590	20240328	-24.90	5610	20250404	1.60	7180	-20.61	20250116	5610	1.60	20250404	7360	-22.55	20241015	5610	1.60	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
48	20250407	100937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5710	-150	5	-2.56	5247300	913	6.61	5860	5860	5700	7610	4110	5860	5747.32	1.51	-90	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	479	13.25	0.76	12	0.01	431.00	7477.00	7590	20240328	-24.77	5610	20250404	1.78	7180	-20.47	20250116	5610	1.78	20250404	7360	-22.42	20241015	5610	1.78	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
49	20250407	090939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5740	-120	5	-2.05	1169070	202	1.46	5860	5860	5730	7610	4110	5860	5787.48	1.51	-18	6026	5942	5776	5692	5526	5985	5735	42	1750	500	4210	10	1	8395000	482	13.32	0.77	12	0.00	431.00	7477.00	7590	20240328	-24.37	5610	20250404	2.32	7180	-20.06	20250116	5610	2.32	20250404	7360	-22.01	20241015	5610	2.32	20250404	0.43	Y	256150	500	41 억	126668	N	N	0	N	N
50	20250404	160934	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5860	0	3	0.00	79296440	13818	565.62	5860	5860	5610	7610	4110	5860	5738.63	1.51	-68	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	492	13.60	0.78	12	0.16	431.00	7477.00	7590	20240328	-22.79	5610	20250404	4.46	7180	-18.38	20250116	5610	4.46	20250404	7360	-20.38	20240404	5610	4.46	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
51	20250404	150943	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5820	-40	5	-0.68	76541390	13347	546.34	5860	5860	5610	7610	4110	5860	5734.73	1.51	84	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	489	13.50	0.78	12	0.16	431.00	7477.00	7590	20240328	-23.32	5610	20250404	3.74	7180	-18.94	20250116	5610	3.74	20250404	7360	-20.92	20240404	5610	3.74	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
52	20250404	140946	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5810	-50	5	-0.85	74160560	12935	529.47	5860	5860	5610	7610	4110	5860	5733.33	1.51	85	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	488	13.48	0.78	12	0.15	431.00	7477.00	7590	20240328	-23.45	5610	20250404	3.57	7180	-19.08	20250116	5610	3.57	20250404	7360	-21.06	20240404	5610	3.57	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
53	20250404	130944	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5810	-50	5	-0.85	73939860	12897	527.92	5860	5860	5610	7610	4110	5860	5733.11	1.51	88	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	488	13.48	0.78	12	0.15	431.00	7477.00	7590	20240328	-23.45	5610	20250404	3.57	7180	-19.08	20250116	5610	3.57	20250404	7360	-21.06	20240404	5610	3.57	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
54	20250404	120937	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5800	-60	5	-1.02	71666250	12505	511.87	5860	5860	5610	7610	4110	5860	5731.01	1.51	118	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	487	13.46	0.78	12	0.15	431.00	7477.00	7590	20240328	-23.58	5610	20250404	3.39	7180	-19.22	20250116	5610	3.39	20250404	7360	-21.20	20240404	5610	3.39	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
55	20250404	110942	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5790	-70	5	-1.19	57887700	10112	413.92	5860	5860	5610	7610	4110	5860	5724.65	1.51	-23	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	486	13.43	0.77	12	0.12	431.00	7477.00	7590	20240328	-23.72	5610	20250404	3.21	7180	-19.36	20250116	5610	3.21	20250404	7360	-21.33	20240404	5610	3.21	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
56	20250404	100941	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5750	-110	5	-1.88	53311365	9316	381.33	5860	5860	5610	7610	4110	5860	5722.56	1.51	4	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	483	13.34	0.77	12	0.11	431.00	7477.00	7590	20240328	-24.24	5610	20250404	2.50	7180	-19.92	20250116	5610	2.50	20250404	7360	-21.88	20240404	5610	2.50	20250404	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
57	20250404	090945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5810	-50	5	-0.85	695280	119	4.87	5860	5860	5800	7610	4110	5860	5842.69	1.51	12	5973	5916	5823	5766	5673	5945	5795	42	1750	500	4210	10	1	8395000	488	13.48	0.78	12	0.00	431.00	7477.00	7590	20240328	-23.45	5700	20241210	1.93	7180	-19.08	20250116	5700	1.93	20250402	7360	-21.06	20240404	5700	1.93	20241210	0.43	Y	256150	500	41 억	126736	N	N	0	N	N
58	20250403	160925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	20	2	0.34	14159670	2443	15.26	5790	5880	5730	7590	4090	5840	5796.02	1.51	-28	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	492	13.60	0.78	12	0.03	431.00	7477.00	7590	20240328	-22.79	5700	20241210	2.81	7180	-18.38	20250116	5700	2.81	20250402	7390	-20.70	20240403	5700	2.81	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
59	20250403	150933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	20	2	0.34	13667460	2359	14.74	5790	5880	5730	7590	4090	5840	5793.75	1.51	-26	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	492	13.60	0.78	12	0.03	431.00	7477.00	7590	20240328	-22.79	5700	20241210	2.81	7180	-18.38	20250116	5700	2.81	20250402	7390	-20.70	20240403	5700	2.81	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
60	20250403	140933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	20	2	0.34	13339300	2303	14.39	5790	5880	5730	7590	4090	5840	5792.14	1.51	-26	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	492	13.60	0.78	12	0.03	431.00	7477.00	7590	20240328	-22.79	5700	20241210	2.81	7180	-18.38	20250116	5700	2.81	20250402	7390	-20.70	20240403	5700	2.81	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
61	20250403	130932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	20	2	0.34	13028940	2250	14.06	5790	5880	5730	7590	4090	5840	5790.64	1.51	-30	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	492	13.60	0.78	12	0.03	431.00	7477.00	7590	20240328	-22.79	5700	20241210	2.81	7180	-18.38	20250116	5700	2.81	20250402	7390	-20.70	20240403	5700	2.81	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
62	20250403	120929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	20	2	0.34	11207350	1939	12.12	5790	5880	5730	7590	4090	5840	5779.96	1.51	-30	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	492	13.60	0.78	12	0.02	431.00	7477.00	7590	20240328	-22.79	5700	20241210	2.81	7180	-18.38	20250116	5700	2.81	20250402	7390	-20.70	20240403	5700	2.81	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
63	20250403	110933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5850	10	2	0.17	10515770	1821	11.38	5790	5850	5730	7590	4090	5840	5774.72	1.51	-29	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	491	13.57	0.78	12	0.02	431.00	7477.00	7590	20240328	-22.92	5700	20241210	2.63	7180	-18.52	20250116	5700	2.63	20250402	7390	-20.84	20240403	5700	2.63	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
64	20250403	100933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5830	-10	5	-0.17	6885460	1199	7.49	5790	5830	5730	7590	4090	5840	5742.67	1.51	-29	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	489	13.53	0.78	12	0.01	431.00	7477.00	7590	20240328	-23.19	5700	20241210	2.28	7180	-18.80	20250116	5700	2.28	20250402	7390	-21.11	20240403	5700	2.28	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
65	20250403	090936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5810	-30	5	-0.51	514780	89	0.56	5790	5830	5730	7590	4090	5840	5784.04	1.51	-9	6013	5926	5813	5726	5613	5870	5670	42	1750	500	4200	10	1	8395000	488	13.48	0.78	12	0.00	431.00	7477.00	7590	20240328	-23.45	5700	20241210	1.93	7180	-19.08	20250116	5700	1.93	20250402	7390	-21.38	20240403	5700	1.93	20241210	0.43	Y	256150	500	41 억	126764	N	N	0	N	N
66	20250402	160912	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5840	-30	5	-0.51	92194290	16003	99.36	5900	5900	5700	7630	4110	5870	5761.06	1.51	22	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	490	13.55	0.78	12	0.19	431.00	7477.00	7590	20240328	-23.06	5700	20250402	2.46	7180	-18.66	20250116	5700	2.46	20250402	7450	-21.61	20240402	5700	2.46	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
67	20250402	150914	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5840	-30	5	-0.51	88865490	15433	95.82	5900	5900	5700	7630	4110	5870	5758.15	1.51	187	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	490	13.55	0.78	12	0.18	431.00	7477.00	7590	20240328	-23.06	5700	20250402	2.46	7180	-18.66	20250116	5700	2.46	20250402	7450	-21.61	20240402	5700	2.46	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
68	20250402	140916	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5840	-30	5	-0.51	88613970	15390	95.55	5900	5900	5700	7630	4110	5870	5757.89	1.51	187	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	490	13.55	0.78	12	0.18	431.00	7477.00	7590	20240328	-23.06	5700	20250402	2.46	7180	-18.66	20250116	5700	2.46	20250402	7450	-21.61	20240402	5700	2.46	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
69	20250402	130917	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5840	-30	5	-0.51	86844450	15087	93.67	5900	5900	5700	7630	4110	5870	5756.24	1.51	228	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	490	13.55	0.78	12	0.18	431.00	7477.00	7590	20240328	-23.06	5700	20250402	2.46	7180	-18.66	20250116	5700	2.46	20250402	7450	-21.61	20240402	5700	2.46	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
70	20250402	120915	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5850	-20	5	-0.34	85959310	14935	92.73	5900	5900	5700	7630	4110	5870	5755.56	1.51	266	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	491	13.57	0.78	12	0.18	431.00	7477.00	7590	20240328	-22.92	5700	20250402	2.63	7180	-18.52	20250116	5700	2.63	20250402	7450	-21.48	20240402	5700	2.63	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
71	20250402	110916	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5720	-150	5	-2.56	73882320	12849	79.78	5900	5900	5700	7630	4110	5870	5750.04	1.51	381	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	480	13.27	0.77	12	0.15	431.00	7477.00	7590	20240328	-24.64	5700	20250402	0.35	7180	-20.33	20250116	5700	0.35	20250402	7450	-23.22	20240402	5700	0.35	20250402	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
72	20250402	100914	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5810	-60	5	-1.02	8994190	1543	9.58	5900	5900	5800	7630	4110	5870	5829.03	1.51	-3	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	488	13.48	0.78	12	0.02	431.00	7477.00	7590	20240328	-23.45	5700	20241210	1.93	7180	-19.08	20250116	5800	0.17	20250402	7450	-22.01	20240402	5700	1.93	20241210	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
73	20250402	090922	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5870	0	3	0.00	2238850	381	2.37	5900	5900	5870	7630	4110	5870	5876.25	1.51	0	5996	5932	5866	5802	5736	5965	5835	42	1760	500	4220	10	1	8395000	493	13.62	0.79	12	0.00	431.00	7477.00	7590	20240328	-22.66	5700	20241210	2.98	7180	-18.25	20250116	5800	1.21	20250401	7450	-21.21	20240402	5700	2.98	20241210	0.43	Y	256150	500	41 억	126745	N	N	0	N	N
74	20250401	160922	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5870	10	2	0.17	94065130	16105	175.68	5860	5930	5800	7610	4110	5860	5840.74	1.49	1279	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	493	13.62	0.79	12	0.19	431.00	7477.00	7590	20240328	-22.66	5700	20241210	2.98	7180	-18.25	20250116	5800	1.21	20250401	7450	-21.21	20240401	5700	2.98	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
75	20250401	150920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5850	-10	5	-0.17	91508160	15668	170.92	5860	5930	5800	7610	4110	5860	5840.45	1.49	1655	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	491	13.57	0.78	12	0.19	431.00	7477.00	7590	20240328	-22.92	5700	20241210	2.63	7180	-18.52	20250116	5800	0.86	20250401	7450	-21.48	20240401	5700	2.63	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
76	20250401	140921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5870	10	2	0.17	56084960	9577	104.47	5860	5930	5840	7610	4110	5860	5856.21	1.49	229	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	493	13.62	0.79	12	0.11	431.00	7477.00	7590	20240328	-22.66	5700	20241210	2.98	7180	-18.25	20250116	5840	0.51	20250401	7450	-21.21	20240401	5700	2.98	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
77	20250401	130921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5870	10	2	0.17	54770110	9353	102.03	5860	5930	5840	7610	4110	5860	5855.89	1.49	228	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	493	13.62	0.79	12	0.11	431.00	7477.00	7590	20240328	-22.66	5700	20241210	2.98	7180	-18.25	20250116	5840	0.51	20250401	7450	-21.21	20240401	5700	2.98	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
78	20250401	120923	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5870	10	2	0.17	54212850	9258	100.99	5860	5930	5840	7610	4110	5860	5855.78	1.49	228	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	493	13.62	0.79	12	0.11	431.00	7477.00	7590	20240328	-22.66	5700	20241210	2.98	7180	-18.25	20250116	5840	0.51	20250401	7450	-21.21	20240401	5700	2.98	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
79	20250401	110909	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5850	-10	5	-0.17	24193440	4128	45.03	5860	5930	5840	7610	4110	5860	5860.81	1.49	214	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	491	13.57	0.78	12	0.05	431.00	7477.00	7590	20240328	-22.92	5700	20241210	2.63	7180	-18.52	20250116	5840	0.17	20250401	7450	-21.48	20240401	5700	2.63	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
80	20250401	100908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5850	-10	5	-0.17	16500810	2812	30.68	5860	5930	5840	7610	4110	5860	5868.00	1.49	218	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	491	13.57	0.78	12	0.03	431.00	7477.00	7590	20240328	-22.92	5700	20241210	2.63	7180	-18.52	20250116	5840	0.17	20250401	7450	-21.48	20240401	5700	2.63	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N
81	20250401	090909	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5910	50	2	0.85	1243240	212	2.31	5860	5930	5860	7610	4110	5860	5864.34	1.49	-31	6180	6020	5940	5780	5700	5980	5740	42	1750	500	4210	10	1	8395000	496	13.71	0.79	12	0.00	431.00	7477.00	7590	20240328	-22.13	5700	20241210	3.68	7180	-17.69	20250116	5860	0.85	20250401	7450	-20.67	20240401	5700	3.68	20241210	0.42	Y	256150	500	41 억	125476	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History