KissMeData/382840/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161147	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8970	210	2	2.40	341264290	38461	117.74	8820	9000	8400	11380	6140	8760	8872.99	1.98	2630	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1370	36.61	1.13	12	0.25	245.00	7935.00	18230	20240402	-50.80	7750	20250409	15.74	12690	-29.31	20250109	7750	15.74	20250409	17400	-48.45	20241007	7750	15.74	20250409	4.20	Y	382840	100	15 억	301900	N	N	3589	N	N
3	20250414	151157	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8940	180	2	2.05	328746050	37065	113.47	8820	9000	8400	11380	6140	8760	8869.45	1.98	2632	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1365	36.49	1.13	12	0.24	245.00	7935.00	18230	20240402	-50.96	7750	20250409	15.35	12690	-29.55	20250109	7750	15.35	20250409	17400	-48.62	20241007	7750	15.35	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
4	20250414	141157	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8890	130	2	1.48	312177600	35211	107.79	8820	9000	8400	11380	6140	8760	8865.91	1.98	2442	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1358	36.29	1.12	12	0.23	245.00	7935.00	18230	20240402	-51.23	7750	20250409	14.71	12690	-29.94	20250109	7750	14.71	20250409	17400	-48.91	20241007	7750	14.71	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
5	20250414	131154	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8900	140	2	1.60	275070110	31052	95.06	8820	9000	8400	11380	6140	8760	8858.37	1.98	1701	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1359	36.33	1.12	12	0.20	245.00	7935.00	18230	20240402	-51.18	7750	20250409	14.84	12690	-29.87	20250109	7750	14.84	20250409	17400	-48.85	20241007	7750	14.84	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
6	20250414	121158	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8870	110	2	1.26	265360930	29960	91.72	8820	9000	8400	11380	6140	8760	8857.17	1.98	1793	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1355	36.20	1.12	12	0.20	245.00	7935.00	18230	20240402	-51.34	7750	20250409	14.45	12690	-30.10	20250109	7750	14.45	20250409	17400	-49.02	20241007	7750	14.45	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
7	20250414	111151	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8900	140	2	1.60	184722650	20725	63.45	8820	9000	8820	11380	6140	8760	8913.03	1.98	1487	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1359	36.33	1.12	12	0.14	245.00	7935.00	18230	20240402	-51.18	7750	20250409	14.84	12690	-29.87	20250109	7750	14.84	20250409	17400	-48.85	20241007	7750	14.84	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
8	20250414	101153	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8890	130	2	1.48	169116690	18971	58.08	8820	9000	8820	11380	6140	8760	8914.48	1.98	2416	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1358	36.29	1.12	12	0.12	245.00	7935.00	18230	20240402	-51.23	7750	20250409	14.71	12690	-29.94	20250109	7750	14.71	20250409	17400	-48.91	20241007	7750	14.71	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
9	20250414	091155	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8910	150	2	1.71	70981430	7992	24.47	8820	8950	8820	11380	6140	8760	8881.56	1.98	3452	8986	8872	8646	8532	8306	8930	8590	15	2620	100	6300	10	1	15271581	1361	36.37	1.12	12	0.05	245.00	7935.00	18230	20240402	-51.12	7750	20250409	14.97	12690	-29.79	20250109	7750	14.97	20250409	17400	-48.79	20241007	7750	14.97	20250409	4.20	Y	382840	100	15 억	301900	N	N	4247	N	N
10	20250411	161142	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8760	60	2	0.69	280752565	32665	59.05	8440	8760	8420	11310	6090	8700	8594.89	1.94	5755	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1338	35.76	1.10	12	0.21	245.00	7935.00	18320	20240401	-52.18	7750	20250409	13.03	12690	-30.97	20250109	7750	13.03	20250409	17400	-49.66	20241007	7750	13.03	20250409	4.19	Y	382840	100	15 억	296177	N	N	4247	N	N
11	20250411	151153	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8680	-20	5	-0.23	267149505	31108	56.24	8440	8730	8420	11310	6090	8700	8587.81	1.94	5446	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1326	35.43	1.09	12	0.20	245.00	7935.00	18320	20240401	-52.62	7750	20250409	12.00	12690	-31.60	20250109	7750	12.00	20250409	17400	-50.11	20241007	7750	12.00	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
12	20250411	141150	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8660	-40	5	-0.46	209879955	24523	44.33	8440	8720	8420	11310	6090	8700	8558.49	1.94	1141	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1323	35.35	1.09	12	0.16	245.00	7935.00	18320	20240401	-52.73	7750	20250409	11.74	12690	-31.76	20250109	7750	11.74	20250409	17400	-50.23	20241007	7750	11.74	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
13	20250411	131152	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8650	-50	5	-0.57	172169335	20158	36.44	8440	8720	8420	11310	6090	8700	8540.99	1.94	152	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1321	35.31	1.09	12	0.13	245.00	7935.00	18320	20240401	-52.78	7750	20250409	11.61	12690	-31.84	20250109	7750	11.61	20250409	17400	-50.29	20241007	7750	11.61	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
14	20250411	121153	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8630	-70	5	-0.80	142844345	16773	30.32	8440	8650	8420	11310	6090	8700	8516.33	1.94	-691	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1318	35.22	1.09	12	0.11	245.00	7935.00	18320	20240401	-52.89	7750	20250409	11.35	12690	-31.99	20250109	7750	11.35	20250409	17400	-50.40	20241007	7750	11.35	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
15	20250411	111153	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8520	-180	5	-2.07	122597175	14417	26.06	8440	8600	8420	11310	6090	8700	8503.65	1.94	-588	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1301	34.78	1.07	12	0.09	245.00	7935.00	18320	20240401	-53.49	7750	20250409	9.94	12690	-32.86	20250109	7750	9.94	20250409	17400	-51.03	20241007	7750	9.94	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
16	20250411	101156	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8470	-230	5	-2.64	99994955	11757	21.25	8440	8600	8420	11310	6090	8700	8505.14	1.94	384	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1294	34.57	1.07	12	0.08	245.00	7935.00	18320	20240401	-53.77	7750	20250409	9.29	12690	-33.25	20250109	7750	9.29	20250409	17400	-51.32	20241007	7750	9.29	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
17	20250411	091159	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8590	-110	5	-1.26	31460035	3695	6.68	8440	8600	8440	11310	6090	8700	8514.22	1.94	2533	9266	8982	8706	8422	8146	9125	8565	15	2610	100	6260	10	1	15271581	1312	35.06	1.08	12	0.02	245.00	7935.00	18320	20240401	-53.11	7750	20250409	10.84	12690	-32.31	20250109	7750	10.84	20250409	17400	-50.63	20241007	7750	10.84	20250409	4.19	Y	382840	100	15 억	296177	N	N	1729	N	N
18	20250410	161146	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8700	790	2	9.99	474715990	55315	101.56	8450	8990	8430	10280	5540	7910	8581.18	1.65	22478	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1329	35.51	1.10	12	0.36	245.00	7935.00	18580	20240329	-53.18	7750	20250409	12.26	12690	-31.44	20250109	7750	12.26	20250409	17400	-50.00	20241007	7750	12.26	20250409	4.22	Y	382840	100	15 억	251727	N	N	1729	N	N
19	20250410	151153	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8650	740	2	9.36	438848130	51184	93.98	8450	8990	8430	10280	5540	7910	8573.93	1.65	20597	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1321	35.31	1.09	12	0.34	245.00	7935.00	18580	20240329	-53.44	7750	20250409	11.61	12690	-31.84	20250109	7750	11.61	20250409	17400	-50.29	20241007	7750	11.61	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
20	20250410	141148	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8620	710	2	8.98	384599090	44912	82.46	8450	8990	8430	10280	5540	7910	8563.39	1.65	15012	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1316	35.18	1.09	12	0.29	245.00	7935.00	18580	20240329	-53.61	7750	20250409	11.23	12690	-32.07	20250109	7750	11.23	20250409	17400	-50.46	20241007	7750	11.23	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
21	20250410	131147	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8630	720	2	9.10	331372920	38738	71.12	8450	8990	8430	10280	5540	7910	8554.21	1.65	10592	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1318	35.22	1.09	12	0.25	245.00	7935.00	18580	20240329	-53.55	7750	20250409	11.35	12690	-31.99	20250109	7750	11.35	20250409	17400	-50.40	20241007	7750	11.35	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
22	20250410	121147	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8560	650	2	8.22	298688630	34925	64.12	8450	8990	8430	10280	5540	7910	8552.29	1.65	7551	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1307	34.94	1.08	12	0.23	245.00	7935.00	18580	20240329	-53.93	7750	20250409	10.45	12690	-32.55	20250109	7750	10.45	20250409	17400	-50.80	20241007	7750	10.45	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
23	20250410	111146	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8560	650	2	8.22	279340480	32670	59.98	8450	8990	8430	10280	5540	7910	8550.37	1.65	6566	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1307	34.94	1.08	12	0.21	245.00	7935.00	18580	20240329	-53.93	7750	20250409	10.45	12690	-32.55	20250109	7750	10.45	20250409	17400	-50.80	20241007	7750	10.45	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
24	20250410	101148	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8480	570	2	7.21	233141580	27265	50.06	8450	8990	8430	10280	5540	7910	8550.95	1.65	1549	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1295	34.61	1.07	12	0.18	245.00	7935.00	18580	20240329	-54.36	7750	20250409	9.42	12690	-33.18	20250109	7750	9.42	20250409	17400	-51.26	20241007	7750	9.42	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
25	20250410	091151	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8480	570	2	7.21	136337640	15871	29.14	8450	8990	8430	10280	5540	7910	8590.36	1.65	-1612	8416	8162	7956	7702	7496	8140	7680	15	2370	100	5690	10	1	15271581	1295	34.61	1.07	12	0.10	245.00	7935.00	18580	20240329	-54.36	7750	20250409	9.42	12690	-33.18	20250109	7750	9.42	20250409	17400	-51.26	20241007	7750	9.42	20250409	4.22	Y	382840	100	15 억	251727	N	N	9056	N	N
26	20250409	161139	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	7910	-290	5	-3.54	432447050	54465	99.65	7910	8210	7750	10660	5740	8200	7939.98	1.71	-12607	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1208	32.29	1.00	12	0.36	245.00	7935.00	19000	20240328	-58.37	7750	20250409	2.06	12690	-37.67	20250109	7750	2.06	20250409	17400	-54.54	20241007	7750	2.06	20250409	4.14	Y	382840	100	15 억	261853	N	N	9056	N	N
27	20250409	150950	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	7790	-410	5	-5.00	422319300	53178	97.30	7910	8210	7750	10660	5740	8200	7941.62	1.71	-12035	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1190	31.80	0.98	12	0.35	245.00	7935.00	19000	20240328	-59.00	7750	20250409	0.52	12690	-38.61	20250109	7750	0.52	20250409	17400	-55.23	20241007	7750	0.52	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
28	20250409	141138	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	7830	-370	5	-4.51	354982840	44537	81.49	7910	8210	7820	10660	5740	8200	7970.52	1.71	-10966	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1196	31.96	0.99	12	0.29	245.00	7935.00	19000	20240328	-58.79	7820	20250409	0.13	12690	-38.30	20250109	7820	0.13	20250409	17400	-55.00	20241007	7820	0.13	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
29	20250409	131132	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	7900	-300	5	-3.66	278647240	34826	63.72	7910	8210	7900	10660	5740	8200	8001.13	1.71	-3707	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1206	32.24	1.00	12	0.23	245.00	7935.00	19000	20240328	-58.42	7900	20250409	0.00	12690	-37.75	20250109	7900	0.00	20250409	17400	-54.60	20241007	7900	0.00	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
30	20250409	121135	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	7970	-230	5	-2.80	232629810	29028	53.11	7910	8210	7910	10660	5740	8200	8013.98	1.71	-810	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1217	32.53	1.00	12	0.19	245.00	7935.00	19000	20240328	-58.05	7910	20250409	0.76	12690	-37.19	20250109	7910	0.76	20250409	17400	-54.20	20241007	7910	0.76	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
31	20250409	111131	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8020	-180	5	-2.20	218638210	27276	49.90	7910	8210	7910	10660	5740	8200	8015.77	1.71	-122	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1225	32.73	1.01	12	0.18	245.00	7935.00	19000	20240328	-57.79	7910	20250409	1.39	12690	-36.80	20250109	7910	1.39	20250409	17400	-53.91	20241007	7910	1.39	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
32	20250409	101138	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8050	-150	5	-1.83	174444090	21754	39.80	7910	8210	7910	10660	5740	8200	8018.94	1.71	2246	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1229	32.86	1.01	12	0.14	245.00	7935.00	19000	20240328	-57.63	7910	20250409	1.77	12690	-36.56	20250109	7910	1.77	20250409	17400	-53.74	20241007	7910	1.77	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
33	20250409	091142	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8110	-90	5	-1.10	39782860	4988	9.13	7910	8210	7910	10660	5740	8200	7975.71	1.71	1534	8746	8472	8256	7982	7766	8365	7875	15	2460	100	5900	10	1	15271581	1239	33.10	1.02	12	0.03	245.00	7935.00	19000	20240328	-57.32	7910	20250409	2.53	12690	-36.09	20250109	7910	2.53	20250409	17400	-53.39	20241007	7910	2.53	20250409	4.14	Y	382840	100	15 억	261853	N	N	11223	N	N
34	20250408	161122	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8200	-120	5	-1.44	451879310	54656	70.96	8400	8530	8040	10810	5830	8320	8268.05	1.72	-9256	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1252	33.47	1.03	12	0.36	245.00	7935.00	19000	20240327	-56.84	8040	20250408	1.99	12690	-35.38	20250109	8040	1.99	20250408	17400	-52.87	20241007	8040	1.99	20250408	4.16	Y	382840	100	15 억	263211	N	N	10989	N	N
35	20250408	151132	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8110	-210	5	-2.52	398627510	48124	62.48	8400	8530	8040	10810	5830	8320	8283.34	1.72	-7116	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1239	33.10	1.02	12	0.32	245.00	7935.00	19000	20240327	-57.32	8040	20250408	0.87	12690	-36.09	20250109	8040	0.87	20250408	17400	-53.39	20241007	8040	0.87	20250408	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
36	20250408	141129	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8170	-150	5	-1.80	292232810	35000	45.44	8400	8530	8170	10810	5830	8320	8349.51	1.72	-13371	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1248	33.35	1.03	12	0.23	245.00	7935.00	19000	20240327	-57.00	8170	20250408	0.00	12690	-35.62	20250109	8170	0.00	20250408	17400	-53.05	20241007	8170	0.00	20250408	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
37	20250408	131125	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8370	50	2	0.60	239535310	28609	37.14	8400	8530	8290	10810	5830	8320	8372.73	1.72	-10838	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1278	34.16	1.05	12	0.19	245.00	7935.00	19000	20240327	-55.95	8290	20250408	0.97	12690	-34.04	20250109	8290	0.97	20250408	17400	-51.90	20241007	8290	0.97	20250408	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
38	20250408	121131	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8360	40	2	0.48	183846920	21911	28.45	8400	8530	8310	10810	5830	8320	8390.62	1.72	-5742	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1277	34.12	1.05	12	0.14	245.00	7935.00	19000	20240327	-56.00	8310	20250408	0.60	12690	-34.12	20250109	8310	0.60	20250408	17400	-51.95	20241007	8310	0.60	20250408	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
39	20250408	111128	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8430	110	2	1.32	137331000	16350	21.23	8400	8530	8340	10810	5830	8320	8399.45	1.72	-1860	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1287	34.41	1.06	12	0.11	245.00	7935.00	19000	20240327	-55.63	8310	20250407	1.44	12690	-33.57	20250109	8310	1.44	20250407	17400	-51.55	20241007	8310	1.44	20250407	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
40	20250408	101129	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8360	40	2	0.48	78101110	9290	12.06	8400	8530	8340	10810	5830	8320	8407.01	1.72	-2863	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1277	34.12	1.05	12	0.06	245.00	7935.00	19000	20240327	-56.00	8310	20250407	0.60	12690	-34.12	20250109	8310	0.60	20250407	17400	-51.95	20241007	8310	0.60	20250407	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
41	20250408	091132	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8460	140	2	1.68	18183140	2156	2.80	8400	8530	8400	10810	5830	8320	8433.74	1.72	247	9073	8696	8503	8126	7933	8600	8030	15	2490	100	5990	10	1	15271581	1292	34.53	1.07	12	0.01	245.00	7935.00	19000	20240327	-55.47	8310	20250407	1.81	12690	-33.33	20250109	8310	1.81	20250407	17400	-51.38	20241007	8310	1.81	20250407	4.16	Y	382840	100	15 억	263211	N	N	11778	N	N
42	20250407	161116	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8320	-760	5	-8.37	653663430	77026	173.31	8640	8880	8310	11800	6360	9080	8486.42	1.87	-32015	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1271	33.96	1.05	12	0.50	245.00	7935.00	19320	20240326	-56.94	8310	20250407	0.12	12690	-34.44	20250109	8310	0.12	20250407	17400	-52.18	20241007	8310	0.12	20250407	4.17	Y	382840	100	15 억	285198	N	N	11778	N	N
43	20250407	151123	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8320	-760	5	-8.37	624897760	73570	165.53	8640	8880	8310	11800	6360	9080	8493.92	1.87	-30726	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1271	33.96	1.05	12	0.48	245.00	7935.00	19320	20240326	-56.94	8310	20250407	0.12	12690	-34.44	20250109	8310	0.12	20250407	17400	-52.18	20241007	8310	0.12	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
44	20250407	141121	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8370	-710	5	-7.82	533488420	62620	140.90	8640	8880	8340	11800	6360	9080	8519.46	1.87	-25865	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1278	34.16	1.05	12	0.41	245.00	7935.00	19320	20240326	-56.68	8340	20250407	0.36	12690	-34.04	20250109	8340	0.36	20250407	17400	-51.90	20241007	8340	0.36	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
45	20250407	131119	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8500	-580	5	-6.39	415186870	48556	109.25	8640	8880	8460	11800	6360	9080	8550.68	1.87	-21711	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1298	34.69	1.07	12	0.32	245.00	7935.00	19320	20240326	-56.00	8460	20250407	0.47	12690	-33.02	20250109	8460	0.47	20250407	17400	-51.15	20241007	8460	0.47	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
46	20250407	121115	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8530	-550	5	-6.06	322834820	37689	84.80	8640	8880	8480	11800	6360	9080	8565.76	1.87	-15678	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1303	34.82	1.07	12	0.25	245.00	7935.00	19320	20240326	-55.85	8480	20250407	0.59	12690	-32.78	20250109	8480	0.59	20250407	17400	-50.98	20241007	8480	0.59	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
47	20250407	111120	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8620	-460	5	-5.07	269548470	31472	70.81	8640	8880	8480	11800	6360	9080	8564.71	1.87	-13461	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1316	35.18	1.09	12	0.21	245.00	7935.00	19320	20240326	-55.38	8480	20250407	1.65	12690	-32.07	20250109	8480	1.65	20250407	17400	-50.46	20241007	8480	1.65	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
48	20250407	101120	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8510	-570	5	-6.28	221438490	25847	58.16	8640	8880	8480	11800	6360	9080	8567.28	1.87	-11819	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1300	34.73	1.07	12	0.17	245.00	7935.00	19320	20240326	-55.95	8480	20250407	0.35	12690	-32.94	20250109	8480	0.35	20250407	17400	-51.09	20241007	8480	0.35	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
49	20250407	091121	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8590	-490	5	-5.40	95033500	11042	24.84	8640	8880	8510	11800	6360	9080	8606.55	1.87	-4632	9453	9266	8893	8706	8333	9360	8800	15	2720	100	6530	10	1	15271581	1312	35.06	1.08	12	0.07	245.00	7935.00	19320	20240326	-55.54	8510	20250407	0.94	12690	-32.31	20250109	8510	0.94	20250407	17400	-50.63	20241007	8510	0.94	20250407	4.17	Y	382840	100	15 억	285198	N	N	1677	N	N
50	20250404	161115	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	9080	360	2	4.13	391751640	44444	137.89	8520	9080	8520	11330	6110	8720	8814.49	1.86	-60	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1387	37.06	1.14	12	0.29	245.00	7935.00	19390	20240325	-53.17	8520	20250404	6.57	12690	-28.45	20250109	8520	6.57	20250404	17400	-47.82	20241007	8520	6.57	20250404	4.17	Y	382840	100	15 억	284737	N	N	1677	N	N
51	20250404	151127	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	9070	350	2	4.01	370963900	42149	130.77	8520	9070	8520	11330	6110	8720	8801.25	1.86	1069	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1385	37.02	1.14	12	0.28	245.00	7935.00	19390	20240325	-53.22	8520	20250404	6.46	12690	-28.53	20250109	8520	6.46	20250404	17400	-47.87	20241007	8520	6.46	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
52	20250404	141130	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8720	0	3	0.00	341317490	38804	120.39	8520	9020	8520	11330	6110	8720	8795.94	1.86	719	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1332	35.59	1.10	12	0.25	245.00	7935.00	19390	20240325	-55.03	8520	20250404	2.35	12690	-31.28	20250109	8520	2.35	20250404	17400	-49.89	20241007	8520	2.35	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
53	20250404	131127	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8730	10	2	0.11	295381020	33532	104.03	8520	9020	8520	11330	6110	8720	8808.93	1.86	1632	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1333	35.63	1.10	12	0.22	245.00	7935.00	19390	20240325	-54.98	8520	20250404	2.46	12690	-31.21	20250109	8520	2.46	20250404	17400	-49.83	20241007	8520	2.46	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
54	20250404	121120	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8740	20	2	0.23	269278550	30547	94.77	8520	9020	8520	11330	6110	8720	8815.22	1.86	3301	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1335	35.67	1.10	12	0.20	245.00	7935.00	19390	20240325	-54.93	8520	20250404	2.58	12690	-31.13	20250109	8520	2.58	20250404	17400	-49.77	20241007	8520	2.58	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
55	20250404	111125	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8840	120	2	1.38	199556010	22608	70.14	8520	9010	8520	11330	6110	8720	8826.79	1.86	3207	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1350	36.08	1.11	12	0.15	245.00	7935.00	19390	20240325	-54.41	8520	20250404	3.76	12690	-30.34	20250109	8520	3.76	20250404	17400	-49.20	20241007	8520	3.76	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
56	20250404	101125	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8980	260	2	2.98	135023870	15369	47.68	8520	8990	8520	11330	6110	8720	8785.47	1.86	4013	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1371	36.65	1.13	12	0.10	245.00	7935.00	19390	20240325	-53.69	8520	20250404	5.40	12690	-29.24	20250109	8520	5.40	20250404	17400	-48.39	20241007	8520	5.40	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
57	20250404	091130	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	8600	-120	5	-1.38	43946050	5106	15.84	8520	8730	8520	11330	6110	8720	8606.75	1.86	-1431	8993	8856	8763	8626	8533	8810	8580	15	2610	100	6270	10	1	15271581	1313	35.10	1.08	12	0.03	245.00	7935.00	19390	20240325	-55.65	8520	20250404	0.94	12690	-32.23	20250109	8520	0.94	20250404	17400	-50.57	20241007	8520	0.94	20250404	4.17	Y	382840	100	15 억	284737	N	N	1791	N	N
58	20250403	161105	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8720	-220	5	-2.46	283679250	32232	101.21	8810	8900	8670	11620	6260	8940	8801.29	1.90	-6039	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1332	35.59	1.10	12	0.21	245.00	7935.00	19450	20240322	-55.17	8600	20240805	1.40	12690	-31.28	20250109	8670	0.58	20250403	17440	-50.00	20240403	8600	1.40	20240805	4.20	Y	382840	100	15 억	290601	N	N	1791	N	N
59	20250403	151115	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8760	-180	5	-2.01	266457510	30259	95.01	8810	8900	8670	11620	6260	8940	8805.89	1.90	-5699	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1338	35.76	1.10	12	0.20	245.00	7935.00	19450	20240322	-54.96	8600	20240805	1.86	12690	-30.97	20250109	8670	1.04	20250403	17440	-49.77	20240403	8600	1.86	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
60	20250403	141113	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8800	-140	5	-1.57	233838010	26543	83.35	8810	8900	8670	11620	6260	8940	8809.78	1.90	-5518	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1344	35.92	1.11	12	0.17	245.00	7935.00	19450	20240322	-54.76	8600	20240805	2.33	12690	-30.65	20250109	8670	1.50	20250403	17440	-49.54	20240403	8600	2.33	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
61	20250403	131112	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8800	-140	5	-1.57	201685520	22912	71.94	8810	8900	8670	11620	6260	8940	8802.62	1.90	-5796	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1344	35.92	1.11	12	0.15	245.00	7935.00	19450	20240322	-54.76	8600	20240805	2.33	12690	-30.65	20250109	8670	1.50	20250403	17440	-49.54	20240403	8600	2.33	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
62	20250403	121110	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8850	-90	5	-1.01	149793770	17029	53.47	8810	8900	8670	11620	6260	8940	8796.39	1.90	-3331	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1352	36.12	1.12	12	0.11	245.00	7935.00	19450	20240322	-54.50	8600	20240805	2.91	12690	-30.26	20250109	8670	2.08	20250403	17440	-49.25	20240403	8600	2.91	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
63	20250403	111113	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8850	-90	5	-1.01	133708510	15209	47.76	8810	8900	8670	11620	6260	8940	8791.41	1.90	-3114	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1352	36.12	1.12	12	0.10	245.00	7935.00	19450	20240322	-54.50	8600	20240805	2.91	12690	-30.26	20250109	8670	2.08	20250403	17440	-49.25	20240403	8600	2.91	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
64	20250403	101114	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8820	-120	5	-1.34	100805440	11480	36.05	8810	8900	8670	11620	6260	8940	8780.96	1.90	-2723	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1347	36.00	1.11	12	0.08	245.00	7935.00	19450	20240322	-54.65	8600	20240805	2.56	12690	-30.50	20250109	8670	1.73	20250403	17440	-49.43	20240403	8600	2.56	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
65	20250403	091119	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8720	-220	5	-2.46	22979030	2617	8.22	8810	8900	8720	11620	6260	8940	8780.68	1.90	-54	9386	9162	9036	8812	8686	9100	8750	15	2680	100	6430	10	1	15271581	1332	35.59	1.10	12	0.02	245.00	7935.00	19450	20240322	-55.17	8600	20240805	1.40	12690	-31.28	20250109	8720	0.00	20250403	17440	-50.00	20240403	8600	1.40	20240805	4.20	Y	382840	100	15 억	290601	N	N	3129	N	N
66	20250402	161050	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8940	-180	5	-1.97	286632660	31847	85.83	9170	9260	8910	11850	6390	9120	9000.31	1.98	-14289	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1365	36.49	1.13	12	0.21	245.00	7935.00	19580	20240321	-54.34	8600	20240805	3.95	12690	-29.55	20250109	8910	0.34	20250402	18230	-50.96	20240402	8600	3.95	20240805	4.25	Y	382840	100	15 억	302738	N	N	3129	N	N
67	20250402	151051	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8940	-180	5	-1.97	271920440	30201	81.40	9170	9260	8910	11850	6390	9120	9003.69	1.98	-13964	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1365	36.49	1.13	12	0.20	245.00	7935.00	19580	20240321	-54.34	8600	20240805	3.95	12690	-29.55	20250109	8910	0.34	20250402	18230	-50.96	20240402	8600	3.95	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
68	20250402	141053	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8920	-200	5	-2.19	244697970	27154	73.18	9170	9260	8920	11850	6390	9120	9011.49	1.98	-12877	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1362	36.41	1.12	12	0.18	245.00	7935.00	19580	20240321	-54.44	8600	20240805	3.72	12690	-29.71	20250109	8920	0.00	20250402	18230	-51.07	20240402	8600	3.72	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
69	20250402	131055	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9030	-90	5	-0.99	161665910	17889	48.21	9170	9260	8960	11850	6390	9120	9037.17	1.98	-10010	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1379	36.86	1.14	12	0.12	245.00	7935.00	19580	20240321	-53.88	8600	20240805	5.00	12690	-28.84	20250109	8950	0.89	20250331	18230	-50.47	20240402	8600	5.00	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
70	20250402	121052	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8990	-130	5	-1.43	150116780	16610	44.77	9170	9260	8960	11850	6390	9120	9037.74	1.98	-9254	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1373	36.69	1.13	12	0.11	245.00	7935.00	19580	20240321	-54.09	8600	20240805	4.53	12690	-29.16	20250109	8950	0.45	20250331	18230	-50.69	20240402	8600	4.53	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
71	20250402	111053	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9000	-120	5	-1.32	133134150	14724	39.68	9170	9260	8960	11850	6390	9120	9041.98	1.98	-7733	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1374	36.73	1.13	12	0.10	245.00	7935.00	19580	20240321	-54.03	8600	20240805	4.65	12690	-29.08	20250109	8950	0.56	20250331	18230	-50.63	20240402	8600	4.65	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
72	20250402	101051	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9000	-120	5	-1.32	98179280	10836	29.20	9170	9260	8990	11850	6390	9120	9060.47	1.98	-5413	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1374	36.73	1.13	12	0.07	245.00	7935.00	19580	20240321	-54.03	8600	20240805	4.65	12690	-29.08	20250109	8950	0.56	20250331	18230	-50.63	20240402	8600	4.65	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
73	20250402	091101	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9110	-10	5	-0.11	16548660	1805	4.86	9170	9260	9110	11850	6390	9120	9168.23	1.98	-1350	9533	9326	9163	8956	8793	9430	9060	15	2730	100	6560	10	1	15271581	1391	37.18	1.15	12	0.01	245.00	7935.00	19580	20240321	-53.47	8600	20240805	5.93	12690	-28.21	20250109	8950	1.79	20250331	18230	-50.03	20240402	8600	5.93	20240805	4.25	Y	382840	100	15 억	302738	N	N	4037	N	N
74	20250401	161102	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9120	170	2	1.90	339122795	37104	54.05	9060	9370	9000	11630	6270	8950	9139.79	2.01	-6184	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1393	37.22	1.15	12	0.24	245.00	7935.00	19580	20240321	-53.42	8600	20240805	6.05	12690	-28.13	20250109	8950	1.90	20250331	18320	-50.22	20240401	8600	6.05	20240805	4.25	Y	382840	100	15 억	306562	N	N	4037	N	N
75	20250401	151059	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9120	170	2	1.90	321375845	35159	51.22	9060	9370	9000	11630	6270	8950	9140.64	2.01	-6050	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1393	37.22	1.15	12	0.23	245.00	7935.00	19580	20240321	-53.42	8600	20240805	6.05	12690	-28.13	20250109	8950	1.90	20250331	18320	-50.22	20240401	8600	6.05	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
76	20250401	141100	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9170	220	2	2.46	268861635	29409	42.84	9060	9370	9000	11630	6270	8950	9142.15	2.01	-4897	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1400	37.43	1.16	12	0.19	245.00	7935.00	19580	20240321	-53.17	8600	20240805	6.63	12690	-27.74	20250109	8950	2.46	20250331	18320	-49.95	20240401	8600	6.63	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
77	20250401	131101	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9200	250	2	2.79	238639685	26123	38.06	9060	9370	9000	11630	6270	8950	9135.23	2.01	-3839	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1405	37.55	1.16	12	0.17	245.00	7935.00	19580	20240321	-53.01	8600	20240805	6.98	12690	-27.50	20250109	8950	2.79	20250331	18320	-49.78	20240401	8600	6.98	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
78	20250401	121101	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9270	320	2	3.58	196784575	21585	31.44	9060	9370	9000	11630	6270	8950	9116.73	2.01	-277	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1416	37.84	1.17	12	0.14	245.00	7935.00	19580	20240321	-52.66	8600	20240805	7.79	12690	-26.95	20250109	8950	3.58	20250331	18320	-49.40	20240401	8600	7.79	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
79	20250401	111047	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9190	240	2	2.68	163252595	17945	26.14	9060	9240	9000	11630	6270	8950	9097.39	2.01	-250	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1403	37.51	1.16	12	0.12	245.00	7935.00	19580	20240321	-53.06	8600	20240805	6.86	12690	-27.58	20250109	8950	2.68	20250331	18320	-49.84	20240401	8600	6.86	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
80	20250401	101044	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9040	90	2	1.01	113967225	12535	18.26	9060	9240	9000	11630	6270	8950	9091.92	2.01	-1354	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1381	36.90	1.14	12	0.08	245.00	7935.00	19580	20240321	-53.83	8600	20240805	5.12	12690	-28.76	20250109	8950	1.01	20250331	18320	-50.66	20240401	8600	5.12	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N
81	20250401	091045	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9240	290	2	3.24	47330840	5177	7.54	9060	9240	9060	11630	6270	8950	9142.52	2.01	2315	9696	9322	9136	8762	8576	9230	8670	15	2680	100	6440	10	1	15271581	1411	37.71	1.16	12	0.03	245.00	7935.00	19580	20240321	-52.81	8600	20240805	7.44	12690	-27.19	20250109	8950	3.24	20250331	18320	-49.56	20240401	8600	7.44	20240805	4.25	Y	382840	100	15 억	306562	N	N	6300	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History