KissMeData/265520/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16610	420	2	2.59	710620370	43030	79.43	16400	16700	16350	21000	11340	16190	16514.47	10.47	4032	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2538	4.90	0.74	12	0.28	3389.00	22433.00	36300	20240503	-54.24	14270	20241210	16.40	19220	-13.58	20250207	15210	9.20	20250409	36300	-54.24	20240503	14270	16.40	20241210	2.87	Y	265520	500	76 억	1600673	N	N	3783	N	N
3	20250414	151019	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16690	500	2	3.09	676855360	41002	75.68	16400	16700	16350	21000	11340	16190	16507.86	10.47	3733	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2550	4.92	0.74	12	0.27	3389.00	22433.00	36300	20240503	-54.02	14270	20241210	16.96	19220	-13.16	20250207	15210	9.73	20250409	36300	-54.02	20240503	14270	16.96	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
4	20250414	141019	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16650	460	2	2.84	606767470	36792	67.91	16400	16660	16350	21000	11340	16190	16491.83	10.47	3938	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2544	4.91	0.74	12	0.24	3389.00	22433.00	36300	20240503	-54.13	14270	20241210	16.68	19220	-13.37	20250207	15210	9.47	20250409	36300	-54.13	20240503	14270	16.68	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
5	20250414	131016	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16580	390	2	2.41	539905040	32767	60.48	16400	16590	16350	21000	11340	16190	16477.10	10.47	4047	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2534	4.89	0.74	12	0.21	3389.00	22433.00	36300	20240503	-54.33	14270	20241210	16.19	19220	-13.74	20250207	15210	9.01	20250409	36300	-54.33	20240503	14270	16.19	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
6	20250414	121019	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16570	380	2	2.35	485357510	29474	54.40	16400	16590	16350	21000	11340	16190	16467.31	10.47	4713	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2532	4.89	0.74	12	0.19	3389.00	22433.00	36300	20240503	-54.35	14270	20241210	16.12	19220	-13.79	20250207	15210	8.94	20250409	36300	-54.35	20240503	14270	16.12	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
7	20250414	111013	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16470	280	2	1.73	408550960	24827	45.83	16400	16590	16350	21000	11340	16190	16455.91	10.47	3900	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2517	4.86	0.73	12	0.16	3389.00	22433.00	36300	20240503	-54.63	14270	20241210	15.42	19220	-14.31	20250207	15210	8.28	20250409	36300	-54.63	20240503	14270	15.42	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
8	20250414	101016	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16440	250	2	1.54	237687350	14423	26.62	16400	16590	16350	21000	11340	16190	16479.74	10.47	5335	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2512	4.85	0.73	12	0.09	3389.00	22433.00	36300	20240503	-54.71	14270	20241210	15.21	19220	-14.46	20250207	15210	8.09	20250409	36300	-54.71	20240503	14270	15.21	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
9	20250414	091017	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16460	270	2	1.67	80003840	4872	8.99	16400	16540	16350	21000	11340	16190	16421.15	10.47	2266	16750	16470	16070	15790	15390	16610	15930	76	4810	500	11330	10	1	15281421	2515	4.86	0.73	12	0.03	3389.00	22433.00	36300	20240503	-54.66	14270	20241210	15.35	19220	-14.36	20250207	15210	8.22	20250409	36300	-54.66	20240503	14270	15.35	20241210	2.87	Y	265520	500	76 억	1600673	N	N	9406	N	N
10	20250411	161006	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16190	100	2	0.62	868291020	54176	130.48	15800	16350	15670	20900	11270	16090	16027.14	10.53	2590	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2474	4.78	0.72	12	0.35	3389.00	22433.00	36300	20240503	-55.40	14270	20241210	13.45	19220	-15.76	20250207	15210	6.44	20250409	36300	-55.40	20240503	14270	13.45	20241210	2.91	Y	265520	500	76 억	1609037	N	N	9406	N	N
11	20250411	151015	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16350	260	2	1.62	730753220	45695	110.06	15800	16350	15670	20900	11270	16090	15991.97	10.53	-1167	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2499	4.82	0.73	12	0.30	3389.00	22433.00	36300	20240503	-54.96	14270	20241210	14.58	19220	-14.93	20250207	15210	7.50	20250409	36300	-54.96	20240503	14270	14.58	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
12	20250411	141013	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16230	140	2	0.87	603252340	37871	91.21	15800	16350	15670	20900	11270	16090	15929.14	10.53	-3019	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2480	4.79	0.72	12	0.25	3389.00	22433.00	36300	20240503	-55.29	14270	20241210	13.74	19220	-15.56	20250207	15210	6.71	20250409	36300	-55.29	20240503	14270	13.74	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
13	20250411	131015	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16190	100	2	0.62	509188460	32070	77.24	15800	16190	15670	20900	11270	16090	15877.41	10.53	-3600	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2474	4.78	0.72	12	0.21	3389.00	22433.00	36300	20240503	-55.40	14270	20241210	13.45	19220	-15.76	20250207	15210	6.44	20250409	36300	-55.40	20240503	14270	13.45	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
14	20250411	121016	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16070	-20	5	-0.12	463290880	29221	70.38	15800	16150	15670	20900	11270	16090	15854.72	10.53	-3685	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2456	4.74	0.72	12	0.19	3389.00	22433.00	36300	20240503	-55.73	14270	20241210	12.61	19220	-16.39	20250207	15210	5.65	20250409	36300	-55.73	20240503	14270	12.61	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
15	20250411	111015	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15970	-120	5	-0.75	332935900	21097	50.81	15800	15980	15670	20900	11270	16090	15781.20	10.53	-3931	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2440	4.71	0.71	12	0.14	3389.00	22433.00	36300	20240503	-56.01	14270	20241210	11.91	19220	-16.91	20250207	15210	5.00	20250409	36300	-56.01	20240503	14270	11.91	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
16	20250411	101018	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15690	-400	5	-2.49	167365450	10622	25.58	15800	15850	15670	20900	11270	16090	15756.49	10.53	-5097	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2398	4.63	0.70	12	0.07	3389.00	22433.00	36300	20240503	-56.78	14270	20241210	9.95	19220	-18.37	20250207	15210	3.16	20250409	36300	-56.78	20240503	14270	9.95	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
17	20250411	091021	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15840	-250	5	-1.55	21229070	1344	3.24	15800	15850	15730	20900	11270	16090	15795.44	10.53	83	16530	16310	16120	15900	15710	16215	15805	76	4810	500	11260	10	1	15281421	2421	4.67	0.71	12	0.01	3389.00	22433.00	36300	20240503	-56.36	14270	20241210	11.00	19220	-17.59	20250207	15210	4.14	20250409	36300	-56.36	20240503	14270	11.00	20241210	2.91	Y	265520	500	76 억	1609037	N	N	1869	N	N
18	20250410	161010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16090	770	2	5.03	665857495	41520	84.01	16170	16340	15930	19910	10730	15320	16037.03	10.43	-5505	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2459	4.75	0.72	12	0.27	3389.00	22433.00	36300	20240503	-55.67	14270	20241210	12.75	19220	-16.29	20250207	15210	5.79	20250409	36300	-55.67	20240503	14270	12.75	20241210	2.92	Y	265520	500	76 억	1594064	N	N	1869	N	N
19	20250410	151014	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16070	750	2	4.90	619075115	38610	78.12	16170	16340	15930	19910	10730	15320	16034.06	10.43	-5596	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2456	4.74	0.72	12	0.25	3389.00	22433.00	36300	20240503	-55.73	14270	20241210	12.61	19220	-16.39	20250207	15210	5.65	20250409	36300	-55.73	20240503	14270	12.61	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
20	20250410	141010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16050	730	2	4.77	522466955	32581	65.93	16170	16340	15930	19910	10730	15320	16035.94	10.43	-7214	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2453	4.74	0.72	12	0.21	3389.00	22433.00	36300	20240503	-55.79	14270	20241210	12.47	19220	-16.49	20250207	15210	5.52	20250409	36300	-55.79	20240503	14270	12.47	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
21	20250410	131010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15940	620	2	4.05	435648775	27149	54.93	16170	16340	15930	19910	10730	15320	16046.59	10.43	-9187	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2436	4.70	0.71	12	0.18	3389.00	22433.00	36300	20240503	-56.09	14270	20241210	11.70	19220	-17.07	20250207	15210	4.80	20250409	36300	-56.09	20240503	14270	11.70	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
22	20250410	121010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16040	720	2	4.70	369462025	23004	46.55	16170	16340	15930	19910	10730	15320	16060.77	10.43	-9977	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2451	4.73	0.72	12	0.15	3389.00	22433.00	36300	20240503	-55.81	14270	20241210	12.40	19220	-16.55	20250207	15210	5.46	20250409	36300	-55.81	20240503	14270	12.40	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
23	20250410	111010	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16020	700	2	4.57	302879195	18859	38.16	16170	16340	15930	19910	10730	15320	16060.19	10.43	-10290	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2448	4.73	0.71	12	0.12	3389.00	22433.00	36300	20240503	-55.87	14270	20241210	12.26	19220	-16.65	20250207	15210	5.33	20250409	36300	-55.87	20240503	14270	12.26	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
24	20250410	101011	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15990	670	2	4.37	249247525	15500	31.36	16170	16340	15950	19910	10730	15320	16080.49	10.43	-8804	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2443	4.72	0.71	12	0.10	3389.00	22433.00	36300	20240503	-55.95	14270	20241210	12.05	19220	-16.81	20250207	15210	5.13	20250409	36300	-55.95	20240503	14270	12.05	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
25	20250410	091014	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16100	780	2	5.09	98472090	6088	12.32	16170	16340	16100	19910	10730	15320	16174.78	10.43	-2858	15860	15590	15400	15130	14940	15495	15035	76	4590	500	10720	10	1	15281421	2460	4.75	0.72	12	0.04	3389.00	22433.00	36300	20240503	-55.65	14270	20241210	12.82	19220	-16.23	20250207	15210	5.85	20250409	36300	-55.65	20240503	14270	12.82	20241210	2.92	Y	265520	500	76 억	1594064	N	N	4529	N	N
26	20250409	161004	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15320	-280	5	-1.79	759793375	49421	111.44	15390	15670	15210	20250	10920	15600	15373.90	10.46	-17029	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2341	4.52	0.68	12	0.32	3389.00	22433.00	36300	20240503	-57.80	14270	20241210	7.36	19220	-20.29	20250207	15210	0.72	20250409	36300	-57.80	20240503	14270	7.36	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4529	N	N
27	20250409	150809	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	-370	5	-2.37	710096205	46171	104.11	15390	15670	15210	20250	10920	15600	15379.70	10.46	-15838	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2327	4.49	0.68	12	0.30	3389.00	22433.00	36300	20240503	-58.04	14270	20241210	6.73	19220	-20.76	20250207	15210	0.13	20250409	36300	-58.04	20240503	14270	6.73	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
28	20250409	141002	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15330	-270	5	-1.73	606739410	39392	88.83	15390	15670	15210	20250	10920	15600	15402.60	10.46	-13886	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2343	4.52	0.68	12	0.26	3389.00	22433.00	36300	20240503	-57.77	14270	20241210	7.43	19220	-20.24	20250207	15210	0.79	20250409	36300	-57.77	20240503	14270	7.43	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
29	20250409	130958	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15340	-260	5	-1.67	511183390	33145	74.74	15390	15670	15340	20250	10920	15600	15422.64	10.46	-10711	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2344	4.53	0.68	12	0.22	3389.00	22433.00	36300	20240503	-57.74	14270	20241210	7.50	19220	-20.19	20250207	15340	0.00	20250409	36300	-57.74	20240503	14270	7.50	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
30	20250409	121000	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15460	-140	5	-0.90	376604330	24391	55.00	15390	15670	15380	20250	10920	15600	15440.30	10.46	-4637	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2363	4.56	0.69	12	0.16	3389.00	22433.00	36300	20240503	-57.41	14270	20241210	8.34	19220	-19.56	20250207	15380	0.52	20250409	36300	-57.41	20240503	14270	8.34	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
31	20250409	110957	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15560	-40	5	-0.26	326268290	21145	47.68	15390	15670	15380	20250	10920	15600	15430.04	10.46	-2889	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2378	4.59	0.69	12	0.14	3389.00	22433.00	36300	20240503	-57.13	14270	20241210	9.04	19220	-19.04	20250207	15380	1.17	20250409	36300	-57.13	20240503	14270	9.04	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
32	20250409	101003	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15460	-140	5	-0.90	239543770	15524	35.01	15390	15670	15390	20250	10920	15600	15430.54	10.46	1602	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2363	4.56	0.69	12	0.10	3389.00	22433.00	36300	20240503	-57.41	14270	20241210	8.34	19220	-19.56	20250207	15390	0.45	20250409	36300	-57.41	20240503	14270	8.34	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
33	20250409	091007	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15670	70	2	0.45	156801900	10174	22.94	15390	15670	15390	20250	10920	15600	15412.02	10.46	1720	16546	16072	15836	15362	15126	15955	15245	76	4650	500	10920	10	1	15281421	2395	4.62	0.70	12	0.07	3389.00	22433.00	36300	20240503	-56.83	14270	20241210	9.81	19220	-18.47	20250207	15390	1.82	20250409	36300	-56.83	20240503	14270	9.81	20241210	2.99	Y	265520	500	76 억	1598066	N	N	4803	N	N
34	20250408	160950	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15600	-60	5	-0.38	703016710	44347	34.61	16000	16310	15600	20350	10970	15660	15852.63	10.62	-22867	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2384	4.60	0.70	12	0.29	3389.00	22433.00	36300	20240503	-57.02	14270	20241210	9.32	19220	-18.83	20250207	15580	0.13	20250407	36300	-57.02	20240503	14270	9.32	20241210	3.06	Y	265520	500	76 억	1622322	N	N	4803	N	N
35	20250408	150958	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15660	0	3	0.00	612856860	38570	30.10	16000	16310	15600	20350	10970	15660	15889.47	10.62	-19949	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2393	4.62	0.70	12	0.25	3389.00	22433.00	36300	20240503	-56.86	14270	20241210	9.74	19220	-18.52	20250207	15580	0.51	20250407	36300	-56.86	20240503	14270	9.74	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
36	20250408	140955	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15660	0	3	0.00	541155470	33988	26.53	16000	16310	15600	20350	10970	15660	15921.96	10.62	-16639	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2393	4.62	0.70	12	0.22	3389.00	22433.00	36300	20240503	-56.86	14270	20241210	9.74	19220	-18.52	20250207	15580	0.51	20250407	36300	-56.86	20240503	14270	9.74	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
37	20250408	130952	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15790	130	2	0.83	432173670	27045	21.11	16000	16310	15770	20350	10970	15660	15979.80	10.62	-13983	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2413	4.66	0.70	12	0.18	3389.00	22433.00	36300	20240503	-56.50	14270	20241210	10.65	19220	-17.85	20250207	15580	1.35	20250407	36300	-56.50	20240503	14270	10.65	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
38	20250408	120957	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15850	190	2	1.21	374961280	23427	18.28	16000	16310	15820	20350	10970	15660	16005.52	10.62	-10961	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2422	4.68	0.71	12	0.15	3389.00	22433.00	36300	20240503	-56.34	14270	20241210	11.07	19220	-17.53	20250207	15580	1.73	20250407	36300	-56.34	20240503	14270	11.07	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
39	20250408	110954	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15920	260	2	1.66	321640140	20076	15.67	16000	16310	15850	20350	10970	15660	16021.13	10.62	-8978	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2433	4.70	0.71	12	0.13	3389.00	22433.00	36300	20240503	-56.14	14270	20241210	11.56	19220	-17.17	20250207	15580	2.18	20250407	36300	-56.14	20240503	14270	11.56	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
40	20250408	100955	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15860	200	2	1.28	206579280	12854	10.03	16000	16310	15860	20350	10970	15660	16071.21	10.62	-7333	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2424	4.68	0.71	12	0.08	3389.00	22433.00	36300	20240503	-56.31	14270	20241210	11.14	19220	-17.48	20250207	15580	1.80	20250407	36300	-56.31	20240503	14270	11.14	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
41	20250408	090957	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16120	460	2	2.94	35557140	2207	1.72	16000	16310	16000	20350	10970	15660	16111.07	10.62	-520	16633	16146	15863	15376	15093	16005	15235	76	4690	500	10960	10	1	15281421	2463	4.76	0.72	12	0.01	3389.00	22433.00	36300	20240503	-55.59	14270	20241210	12.96	19220	-16.13	20250207	15580	3.47	20250407	36300	-55.59	20240503	14270	12.96	20241210	3.06	Y	265520	500	76 억	1622322	N	N	9180	N	N
42	20250407	160944	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15660	-1130	5	-6.73	2033512740	128123	197.18	16350	16350	15580	21800	11760	16790	15871.69	11.04	-63420	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2393	4.62	0.70	12	0.84	3389.00	22433.00	36300	20240503	-56.86	14270	20241210	9.74	19220	-18.52	20250207	15580	0.51	20250407	36300	-56.86	20240503	14270	9.74	20241210	3.06	Y	265520	500	76 억	1687540	N	N	9180	N	N
43	20250407	150951	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15840	-950	5	-5.66	1890730420	119067	183.24	16350	16350	15580	21800	11760	16790	15879.55	11.04	-58616	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2421	4.67	0.71	12	0.78	3389.00	22433.00	36300	20240503	-56.36	14270	20241210	11.00	19220	-17.59	20250207	15580	1.67	20250407	36300	-56.36	20240503	14270	11.00	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
44	20250407	140948	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15620	-1170	5	-6.97	1419306990	89275	137.39	16350	16350	15580	21800	11760	16790	15898.15	11.04	-42520	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2387	4.61	0.70	12	0.58	3389.00	22433.00	36300	20240503	-56.97	14270	20241210	9.46	19220	-18.73	20250207	15580	0.26	20250407	36300	-56.97	20240503	14270	9.46	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
45	20250407	130947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15810	-980	5	-5.84	1117532400	70119	107.91	16350	16350	15750	21800	11760	16790	15937.65	11.04	-31850	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2416	4.67	0.70	12	0.46	3389.00	22433.00	36300	20240503	-56.45	14270	20241210	10.79	19220	-17.74	20250207	15660	0.96	20250102	36300	-56.45	20240503	14270	10.79	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
46	20250407	120946	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15860	-930	5	-5.54	965984480	60541	93.17	16350	16350	15750	21800	11760	16790	15955.87	11.04	-27862	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2424	4.68	0.71	12	0.40	3389.00	22433.00	36300	20240503	-56.31	14270	20241210	11.14	19220	-17.48	20250207	15660	1.28	20250102	36300	-56.31	20240503	14270	11.14	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
47	20250407	110947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16050	-740	5	-4.41	844970865	52940	81.47	16350	16350	15750	21800	11760	16790	15960.92	11.04	-23179	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2453	4.74	0.72	12	0.35	3389.00	22433.00	36300	20240503	-55.79	14270	20241210	12.47	19220	-16.49	20250207	15660	2.49	20250102	36300	-55.79	20240503	14270	12.47	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
48	20250407	100947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15890	-900	5	-5.36	687659040	43129	66.37	16350	16350	15750	21800	11760	16790	15944.24	11.04	-25329	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2428	4.69	0.71	12	0.28	3389.00	22433.00	36300	20240503	-56.23	14270	20241210	11.35	19220	-17.33	20250207	15660	1.47	20250102	36300	-56.23	20240503	14270	11.35	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
49	20250407	090948	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15950	-840	5	-5.00	223386780	13916	21.42	16350	16350	15890	21800	11760	16790	16052.51	11.04	-8096	17550	17170	16790	16410	16030	17360	16600	76	5010	500	11750	10	1	15281421	2437	4.71	0.71	12	0.09	3389.00	22433.00	36300	20240503	-56.06	14270	20241210	11.77	19220	-17.01	20250207	15660	1.85	20250102	36300	-56.06	20240503	14270	11.77	20241210	3.06	Y	265520	500	76 억	1687540	N	N	1257	N	N
50	20250404	160944	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16790	-130	5	-0.77	1090255230	64978	129.93	16650	17170	16410	21950	11850	16920	16778.82	11.17	-25588	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2566	4.95	0.75	12	0.43	3389.00	22433.00	36300	20240503	-53.75	14270	20241210	17.66	19220	-12.64	20250207	15660	7.22	20250102	36300	-53.75	20240503	14270	17.66	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1257	N	N
51	20250404	150953	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16750	-170	5	-1.00	1044992150	62280	124.54	16650	17170	16410	21950	11850	16920	16778.94	11.17	-24104	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2560	4.94	0.75	12	0.41	3389.00	22433.00	36300	20240503	-53.86	14270	20241210	17.38	19220	-12.85	20250207	15660	6.96	20250102	36300	-53.86	20240503	14270	17.38	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
52	20250404	140956	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16800	-120	5	-0.71	811745720	48320	96.62	16650	17170	16410	21950	11850	16920	16799.37	11.17	-18585	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2567	4.96	0.75	12	0.32	3389.00	22433.00	36300	20240503	-53.72	14270	20241210	17.73	19220	-12.59	20250207	15660	7.28	20250102	36300	-53.72	20240503	14270	17.73	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
53	20250404	130953	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16800	-120	5	-0.71	642482890	38284	76.55	16650	17170	16410	21950	11850	16920	16782.02	11.17	-13941	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2567	4.96	0.75	12	0.25	3389.00	22433.00	36300	20240503	-53.72	14270	20241210	17.73	19220	-12.59	20250207	15660	7.28	20250102	36300	-53.72	20240503	14270	17.73	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
54	20250404	120947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	-180	5	-1.06	483174470	28815	57.62	16650	17170	16410	21950	11850	16920	16768.16	11.17	-9670	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2558	4.94	0.75	12	0.19	3389.00	22433.00	36300	20240503	-53.88	14270	20241210	17.31	19220	-12.90	20250207	15660	6.90	20250102	36300	-53.88	20240503	14270	17.31	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
55	20250404	110952	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16990	70	2	0.41	338658280	20283	40.56	16650	16990	16410	21950	11850	16920	16696.66	11.17	-6957	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2596	5.01	0.76	12	0.13	3389.00	22433.00	36300	20240503	-53.20	14270	20241210	19.06	19220	-11.60	20250207	15660	8.49	20250102	36300	-53.20	20240503	14270	19.06	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
56	20250404	100950	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16830	-90	5	-0.53	238617730	14348	28.69	16650	16890	16410	21950	11850	16920	16630.73	11.17	-4751	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2572	4.97	0.75	12	0.09	3389.00	22433.00	36300	20240503	-53.64	14270	20241210	17.94	19220	-12.43	20250207	15660	7.47	20250102	36300	-53.64	20240503	14270	17.94	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
57	20250404	090955	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16560	-360	5	-2.13	62578720	3788	7.57	16650	16650	16410	21950	11850	16920	16520.25	11.17	-1166	17733	17326	16993	16586	16253	17530	16790	76	5030	500	11840	10	1	15281421	2531	4.89	0.74	12	0.02	3389.00	22433.00	36300	20240503	-54.38	14270	20241210	16.05	19220	-13.84	20250207	15660	5.75	20250102	36300	-54.38	20240503	14270	16.05	20241210	3.04	Y	265520	500	76 억	1706470	N	N	1244	N	N
58	20250403	160935	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16920	-370	5	-2.14	849881115	50010	99.96	16750	17400	16660	22450	12110	17290	16994.24	11.26	-6758	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2586	4.99	0.75	12	0.33	3389.00	22433.00	36300	20240503	-53.39	14270	20241210	18.57	19220	-11.97	20250207	15660	8.05	20250102	36300	-53.39	20240503	14270	18.57	20241210	3.08	Y	265520	500	76 억	1720078	N	N	1234	N	N
59	20250403	150943	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	-290	5	-1.68	769222740	45251	90.45	16750	17400	16660	22450	12110	17290	16999.02	11.26	-6001	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2598	5.02	0.76	12	0.30	3389.00	22433.00	36300	20240503	-53.17	14270	20241210	19.13	19220	-11.55	20250207	15660	8.56	20250102	36300	-53.17	20240503	14270	19.13	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
60	20250403	140942	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17070	-220	5	-1.27	663337060	39041	78.04	16750	17400	16660	22450	12110	17290	16990.78	11.26	-2217	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2609	5.04	0.76	12	0.26	3389.00	22433.00	36300	20240503	-52.98	14270	20241210	19.62	19220	-11.19	20250207	15660	9.00	20250102	36300	-52.98	20240503	14270	19.62	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
61	20250403	130941	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17100	-190	5	-1.10	575273440	33878	67.72	16750	17400	16660	22450	12110	17290	16980.74	11.26	-2881	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2613	5.05	0.76	12	0.22	3389.00	22433.00	36300	20240503	-52.89	14270	20241210	19.83	19220	-11.03	20250207	15660	9.20	20250102	36300	-52.89	20240503	14270	19.83	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
62	20250403	120938	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17200	-90	5	-0.52	503152610	29653	59.27	16750	17400	16660	22450	12110	17290	16968.02	11.26	-711	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2628	5.08	0.77	12	0.19	3389.00	22433.00	36300	20240503	-52.62	14270	20241210	20.53	19220	-10.51	20250207	15660	9.83	20250102	36300	-52.62	20240503	14270	20.53	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
63	20250403	110942	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	-200	5	-1.16	400052260	23639	47.25	16750	17400	16660	22450	12110	17290	16923.40	11.26	-62	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2612	5.04	0.76	12	0.15	3389.00	22433.00	36300	20240503	-52.92	14270	20241210	19.76	19220	-11.08	20250207	15660	9.13	20250102	36300	-52.92	20240503	14270	19.76	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
64	20250403	100943	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16960	-330	5	-1.91	214702190	12721	25.43	16750	17080	16660	22450	12110	17290	16877.78	11.26	-470	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2592	5.00	0.76	12	0.08	3389.00	22433.00	36300	20240503	-53.28	14270	20241210	18.85	19220	-11.76	20250207	15660	8.30	20250102	36300	-53.28	20240503	14270	18.85	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
65	20250403	090945	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16840	-450	5	-2.60	49528490	2954	5.90	16750	16960	16660	22450	12110	17290	16766.58	11.26	-182	17836	17562	17366	17092	16896	17465	16995	76	5160	500	12100	10	1	15281421	2573	4.97	0.75	12	0.02	3389.00	22433.00	36300	20240503	-53.61	14270	20241210	18.01	19220	-12.38	20250207	15660	7.54	20250102	36300	-53.61	20240503	14270	18.01	20241210	3.08	Y	265520	500	76 억	1720078	N	N	50	N	N
66	20250402	160922	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17290	-330	5	-1.87	869086160	50029	98.03	17520	17640	17170	22900	12340	17620	17371.65	11.36	-16545	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2642	5.10	0.77	12	0.33	3389.00	22433.00	36300	20240503	-52.37	14270	20241210	21.16	19220	-10.04	20250207	15660	10.41	20250102	36300	-52.37	20240503	14270	21.16	20241210	3.15	Y	265520	500	76 억	1735936	N	N	49	N	N
67	20250402	150923	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17400	-220	5	-1.25	818548850	47116	92.32	17520	17640	17170	22900	12340	17620	17373.05	11.36	-14972	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2659	5.13	0.78	12	0.31	3389.00	22433.00	36300	20240503	-52.07	14270	20241210	21.93	19220	-9.47	20250207	15660	11.11	20250102	36300	-52.07	20240503	14270	21.93	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
68	20250402	140925	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17430	-190	5	-1.08	543455030	31375	61.48	17520	17640	17170	22900	12340	17620	17321.28	11.36	-10087	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2664	5.14	0.78	12	0.21	3389.00	22433.00	36300	20240503	-51.98	14270	20241210	22.14	19220	-9.31	20250207	15660	11.30	20250102	36300	-51.98	20240503	14270	22.14	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
69	20250402	130926	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	-320	5	-1.82	411196730	23738	46.51	17520	17640	17170	22900	12340	17620	17322.30	11.36	-7960	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2644	5.10	0.77	12	0.16	3389.00	22433.00	36300	20240503	-52.34	14270	20241210	21.23	19220	-9.99	20250207	15660	10.47	20250102	36300	-52.34	20240503	14270	21.23	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
70	20250402	120924	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17380	-240	5	-1.36	381566060	22028	43.16	17520	17640	17170	22900	12340	17620	17321.87	11.36	-7412	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2656	5.13	0.77	12	0.14	3389.00	22433.00	36300	20240503	-52.12	14270	20241210	21.79	19220	-9.57	20250207	15660	10.98	20250102	36300	-52.12	20240503	14270	21.79	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
71	20250402	110925	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17400	-220	5	-1.25	277063920	15999	31.35	17520	17640	17170	22900	12340	17620	17317.58	11.36	-6362	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2659	5.13	0.78	12	0.10	3389.00	22433.00	36300	20240503	-52.07	14270	20241210	21.93	19220	-9.47	20250207	15660	11.11	20250102	36300	-52.07	20240503	14270	21.93	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
72	20250402	100923	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17310	-310	5	-1.76	179611140	10372	20.32	17520	17640	17170	22900	12340	17620	17316.92	11.36	-7105	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2645	5.11	0.77	12	0.07	3389.00	22433.00	36300	20240503	-52.31	14270	20241210	21.30	19220	-9.94	20250207	15660	10.54	20250102	36300	-52.31	20240503	14270	21.30	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
73	20250402	090931	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17460	-160	5	-0.91	22436810	1282	2.51	17520	17640	17440	22900	12340	17620	17501.41	11.36	-402	18453	18036	17463	17046	16473	18245	17255	76	5280	500	12330	10	1	15281421	2668	5.15	0.78	12	0.01	3389.00	22433.00	36300	20240503	-51.90	14270	20241210	22.35	19220	-9.16	20250207	15660	11.49	20250102	36300	-51.90	20240503	14270	22.35	20241210	3.15	Y	265520	500	76 억	1735936	N	N	727	N	N
74	20250401	160932	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17620	670	2	3.95	881126805	51035	89.02	17150	17880	16890	22000	11870	16950	17264.69	11.42	-10343	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2693	5.20	0.79	12	0.33	3389.00	22433.00	36300	20240503	-51.46	14270	20241210	23.48	19220	-8.32	20250207	15660	12.52	20250102	36300	-51.46	20240503	14270	23.48	20241210	3.19	Y	265520	500	76 억	1744998	N	N	727	N	N
75	20250401	150930	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17540	590	2	3.48	840950125	48748	85.03	17150	17880	16890	22000	11870	16950	17250.97	11.42	-9833	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2680	5.18	0.78	12	0.32	3389.00	22433.00	36300	20240503	-51.68	14270	20241210	22.92	19220	-8.74	20250207	15660	12.01	20250102	36300	-51.68	20240503	14270	22.92	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
76	20250401	140931	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17360	410	2	2.42	627330745	36597	63.84	17150	17450	16890	22000	11870	16950	17141.59	11.42	-5857	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2653	5.12	0.77	12	0.24	3389.00	22433.00	36300	20240503	-52.18	14270	20241210	21.65	19220	-9.68	20250207	15660	10.86	20250102	36300	-52.18	20240503	14270	21.65	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
77	20250401	130931	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	350	2	2.06	521275895	30490	53.19	17150	17320	16890	22000	11870	16950	17096.62	11.42	-3545	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2644	5.10	0.77	12	0.20	3389.00	22433.00	36300	20240503	-52.34	14270	20241210	21.23	19220	-9.99	20250207	15660	10.47	20250102	36300	-52.34	20240503	14270	21.23	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
78	20250401	120932	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17280	330	2	1.95	457318905	26786	46.72	17150	17300	16890	22000	11870	16950	17073.06	11.42	-3164	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2641	5.10	0.77	12	0.18	3389.00	22433.00	36300	20240503	-52.40	14270	20241210	21.09	19220	-10.09	20250207	15660	10.34	20250102	36300	-52.40	20240503	14270	21.09	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
79	20250401	110918	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17120	170	2	1.00	333378995	19592	34.18	17150	17300	16890	22000	11870	16950	17016.08	11.42	-7028	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2616	5.05	0.76	12	0.13	3389.00	22433.00	36300	20240503	-52.84	14270	20241210	19.97	19220	-10.93	20250207	15660	9.32	20250102	36300	-52.84	20240503	14270	19.97	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
80	20250401	100917	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	-50	5	-0.29	181361210	10647	18.57	17150	17300	16900	22000	11870	16950	17034.02	11.42	-5672	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2583	4.99	0.75	12	0.07	3389.00	22433.00	36300	20240503	-53.44	14270	20241210	18.43	19220	-12.07	20250207	15660	7.92	20250102	36300	-53.44	20240503	14270	18.43	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N
81	20250401	090918	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	180	2	1.06	26299840	1533	2.67	17150	17300	17080	22000	11870	16950	17155.80	11.42	-379	17376	17162	16996	16782	16616	17080	16700	76	5050	500	11860	10	1	15281421	2618	5.05	0.76	12	0.01	3389.00	22433.00	36300	20240503	-52.81	14270	20241210	20.04	19220	-10.87	20250207	15660	9.39	20250102	36300	-52.81	20240503	14270	20.04	20241210	3.19	Y	265520	500	76 억	1744998	N	N	674	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History