KissMeData/039440/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

26 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	20250212	160439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-600	5	-2.88	3199117800	156702	43.41	20900	21150	20200	27000	14600	20800	20415.23	1.62	-13490	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3198	13.28	1.26	12	0.99	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.79	N	039440	500	79 억	256021	N	N	812	N	N
3	20250212	150439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-550	5	-2.64	2760730850	135027	37.40	20900	21150	20200	27000	14600	20800	20445.59	1.62	-20825	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3206	13.31	1.27	12	0.85	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
4	20250212	140440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-550	5	-2.64	2275412950	111075	30.77	20900	21150	20250	27000	14600	20800	20485.18	1.62	-19924	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3206	13.31	1.27	12	0.70	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
5	20250212	130440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-350	5	-1.68	1927423200	93955	26.03	20900	21150	20300	27000	14600	20800	20514.11	1.62	-18107	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3237	13.45	1.28	12	0.59	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	23250	-12.04	20250124	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
6	20250212	120439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	-450	5	-2.16	1735116000	84509	23.41	20900	21150	20300	27000	14600	20800	20531.51	1.62	-16089	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3221	13.38	1.27	12	0.53	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	23250	-12.47	20250124	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
7	20250212	110438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	-300	5	-1.44	1460962000	71119	19.70	20900	21150	20300	27000	14600	20800	20542.25	1.62	-11327	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3245	13.48	1.28	12	0.45	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	23250	-11.83	20250124	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
8	20250212	100439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	-450	5	-2.16	1090990150	53036	14.69	20900	21150	20300	27000	14600	20800	20570.44	1.62	-7468	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3221	13.38	1.27	12	0.34	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	23250	-12.47	20250124	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
9	20250212	090442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	250	2	1.20	95015050	4530	1.25	20900	21150	20800	27000	14600	20800	20977.37	1.62	1163	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3332	13.84	1.32	12	0.03	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
10	20250211	160440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	-100	5	-0.48	7559531750	359086	127.03	21550	21600	20700	27150	14650	20900	21055.48	2.23	-96543	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3293	13.68	1.30	12	2.27	1521.00	15978.00	43250	20240313	-51.91	13620	20241210	52.72	23250	-10.54	20250124	17030	22.14	20250102	43250	-51.91	20240313	13620	52.72	20241210	3.72	N	039440	500	79 억	353298	N	N	3651	N	N
11	20250211	150439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	50	2	0.24	7236098700	343557	121.54	21550	21600	20700	27150	14650	20900	21064.39	2.23	-95720	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3316	13.77	1.31	12	2.17	1521.00	15978.00	43250	20240313	-51.56	13620	20241210	53.82	23250	-9.89	20250124	17030	23.02	20250102	43250	-51.56	20240313	13620	53.82	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
12	20250211	140440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	200	2	0.96	6519178550	309452	109.47	21550	21600	20700	27150	14650	20900	21069.24	2.23	-92459	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3340	13.87	1.32	12	1.95	1521.00	15978.00	43250	20240313	-51.21	13620	20241210	54.92	23250	-9.25	20250124	17030	23.90	20250102	43250	-51.21	20240313	13620	54.92	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
13	20250211	130438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	100	2	0.48	5921350000	281066	99.43	21550	21600	20700	27150	14650	20900	21070.12	2.23	-91717	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3324	13.81	1.31	12	1.78	1521.00	15978.00	43250	20240313	-51.45	13620	20241210	54.19	23250	-9.68	20250124	17030	23.31	20250102	43250	-51.45	20240313	13620	54.19	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
14	20250211	120439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-50	5	-0.24	5333166100	252858	89.45	21550	21600	20700	27150	14650	20900	21094.92	2.23	-95331	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3301	13.71	1.30	12	1.60	1521.00	15978.00	43250	20240313	-51.79	13620	20241210	53.08	23250	-10.32	20250124	17030	22.43	20250102	43250	-51.79	20240313	13620	53.08	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
15	20250211	110439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	150	2	0.72	4710663100	223082	78.92	21550	21600	20700	27150	14650	20900	21120.62	2.23	-91178	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3332	13.84	1.32	12	1.41	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
16	20250211	100440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	100	2	0.48	3899831800	184523	65.28	21550	21600	20700	27150	14650	20900	21140.37	2.23	-90276	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3324	13.81	1.31	12	1.17	1521.00	15978.00	43250	20240313	-51.45	13620	20241210	54.19	23250	-9.68	20250124	17030	23.31	20250102	43250	-51.45	20240313	13620	54.19	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
17	20250211	090441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	150	2	0.72	1681571200	78840	27.89	21550	21600	21000	27150	14650	20900	21354.14	2.23	-42454	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3332	13.84	1.32	12	0.50	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
18	20250210	160437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	650	2	3.21	5657861830	280593	144.76	19950	21150	19200	26300	14200	20250	20162.90	2.10	21740	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3308	13.74	1.31	12	1.77	1521.00	15978.00	43250	20240313	-51.68	13620	20241210	53.45	23250	-10.11	20250124	17030	22.72	20250102	43250	-51.68	20240313	13620	53.45	20241210	3.89	N	039440	500	79 억	332469	N	N	2577	N	N
19	20250210	150437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	550	2	2.72	5079603230	252809	130.43	19950	21150	19200	26300	14200	20250	20092.65	2.10	20873	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3293	13.68	1.30	12	1.60	1521.00	15978.00	43250	20240313	-51.91	13620	20241210	52.72	23250	-10.54	20250124	17030	22.14	20250102	43250	-51.91	20240313	13620	52.72	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
20	20250210	140437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	150	2	0.74	3815662530	192025	99.07	19950	20700	19200	26300	14200	20250	19870.66	2.10	19948	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3229	13.41	1.28	12	1.21	1521.00	15978.00	43250	20240313	-52.83	13620	20241210	49.78	23250	-12.26	20250124	17030	19.79	20250102	43250	-52.83	20240313	13620	49.78	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
21	20250210	130438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	200	2	0.99	3327639230	168259	86.81	19950	20500	19200	26300	14200	20250	19776.89	2.10	14923	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3237	13.45	1.28	12	1.06	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	23250	-12.04	20250124	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
22	20250210	120435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-50	5	-0.25	2965204680	150465	77.63	19950	20250	19200	26300	14200	20250	19706.94	2.10	12254	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3198	13.28	1.26	12	0.95	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
23	20250210	110435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-150	5	-0.74	2659568880	135310	69.81	19950	20100	19200	26300	14200	20250	19655.38	2.10	9845	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3182	13.21	1.26	12	0.85	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	23250	-13.55	20250124	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
24	20250210	100433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	-370	5	-1.83	2230975500	113860	58.74	19950	19980	19200	26300	14200	20250	19594.02	2.10	2762	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	10	1	15830000	3147	13.07	1.24	12	0.72	1521.00	15978.00	43250	20240313	-54.03	13620	20241210	45.96	23250	-14.49	20250124	17030	16.74	20250102	43250	-54.03	20240313	13620	45.96	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
25	20250210	090433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19650	-600	5	-2.96	335862160	16956	8.75	19950	19950	19650	26300	14200	20250	19807.87	2.10	-42	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	10	1	15830000	3111	12.92	1.23	12	0.11	1521.00	15978.00	43250	20240313	-54.57	13620	20241210	44.27	23250	-15.48	20250124	17030	15.38	20250102	43250	-54.57	20240313	13620	44.27	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
26	20250207	160430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	400	2	2.02	3877417240	193239	102.36	19940	20550	19470	25800	13900	19850	20065.04	2.20	-23536	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3206	13.31	1.27	12	1.22	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.76	N	039440	500	79 억	348624	N	N	4737	N	N
27	20250207	150432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	350	2	1.76	3469217490	173144	91.72	19940	20550	19470	25800	13900	19850	20036.61	2.20	-15051	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3198	13.28	1.26	12	1.09	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
28	20250207	140430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	300	2	1.51	2632644240	131986	69.92	19940	20350	19470	25800	13900	19850	19946.40	2.20	-15164	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3190	13.25	1.26	12	0.83	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	23250	-13.33	20250124	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
29	20250207	130430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	250	2	1.26	2310445040	115970	61.43	19940	20350	19470	25800	13900	19850	19922.79	2.20	-12436	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3182	13.21	1.26	12	0.73	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	23250	-13.55	20250124	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
30	20250207	120429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	450	2	2.27	1951149440	98164	52.00	19940	20350	19470	25800	13900	19850	19876.43	2.20	-9941	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3213	13.35	1.27	12	0.62	1521.00	15978.00	43250	20240313	-53.06	13620	20241210	49.05	23250	-12.69	20250124	17030	19.20	20250102	43250	-53.06	20240313	13620	49.05	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
31	20250207	110428	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19940	90	2	0.45	1042893480	53033	28.09	19940	19990	19470	25800	13900	19850	19664.96	2.20	-13899	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3157	13.11	1.25	12	0.34	1521.00	15978.00	43250	20240313	-53.90	13620	20241210	46.40	23250	-14.24	20250124	17030	17.09	20250102	43250	-53.90	20240313	13620	46.40	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
32	20250207	100429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19550	-300	5	-1.51	765517300	38874	20.59	19940	19990	19510	25800	13900	19850	19692.23	2.20	-16624	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3095	12.85	1.22	12	0.25	1521.00	15978.00	43250	20240313	-54.80	13620	20241210	43.54	23250	-15.91	20250124	17030	14.80	20250102	43250	-54.80	20240313	13620	43.54	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
33	20250207	090432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19750	-100	5	-0.50	101751870	5158	2.73	19940	19940	19510	25800	13900	19850	19726.76	2.20	-1389	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3126	12.98	1.24	12	0.03	1521.00	15978.00	43250	20240313	-54.34	13620	20241210	45.01	23250	-15.05	20250124	17030	15.97	20250102	43250	-54.34	20240313	13620	45.01	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
34	20250206	160420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19850	630	2	3.28	3658565170	188232	109.45	19650	19860	19050	24950	13460	19220	19436.04	2.22	-1592	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3142	13.05	1.24	12	1.19	1521.00	15978.00	43250	20240313	-54.10	13620	20241210	45.74	23250	-14.62	20250124	17030	16.56	20250102	43250	-54.10	20240313	13620	45.74	20241210	3.58	N	039440	500	79 억	350935	N	N	1330	N	N
35	20250206	150422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19770	550	2	2.86	3304259880	170341	99.04	19650	19770	19050	24950	13460	19220	19397.91	2.22	-3893	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3130	13.00	1.24	12	1.08	1521.00	15978.00	43250	20240313	-54.29	13620	20241210	45.15	23250	-14.97	20250124	17030	16.09	20250102	43250	-54.29	20240313	13620	45.15	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
36	20250206	140424	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19460	240	2	1.25	2748399810	142003	82.57	19650	19750	19050	24950	13460	19220	19354.52	2.22	-17033	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3081	12.79	1.22	12	0.90	1521.00	15978.00	43250	20240313	-55.01	13620	20241210	42.88	23250	-16.30	20250124	17030	14.27	20250102	43250	-55.01	20240313	13620	42.88	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
37	20250206	130422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19580	360	2	1.87	2546850900	131659	76.55	19650	19750	19050	24950	13460	19220	19344.30	2.22	-17807	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3100	12.87	1.23	12	0.83	1521.00	15978.00	43250	20240313	-54.73	13620	20241210	43.76	23250	-15.78	20250124	17030	14.97	20250102	43250	-54.73	20240313	13620	43.76	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
38	20250206	120420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19470	250	2	1.30	2187664520	113194	65.82	19650	19750	19050	24950	13460	19220	19326.68	2.22	-21745	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3082	12.80	1.22	12	0.72	1521.00	15978.00	43250	20240313	-54.98	13620	20241210	42.95	23250	-16.26	20250124	17030	14.33	20250102	43250	-54.98	20240313	13620	42.95	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
39	20250206	110414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19250	30	2	0.16	1639813860	85051	49.45	19650	19750	19050	24950	13460	19220	19280.36	2.22	-31538	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3047	12.66	1.20	12	0.54	1521.00	15978.00	43250	20240313	-55.49	13620	20241210	41.34	23250	-17.20	20250124	17030	13.04	20250102	43250	-55.49	20240313	13620	41.34	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
40	20250206	100419	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19230	10	2	0.05	1318888710	68326	39.73	19650	19750	19050	24950	13460	19220	19302.88	2.22	-28400	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3044	12.64	1.20	12	0.43	1521.00	15978.00	43250	20240313	-55.54	13620	20241210	41.19	23250	-17.29	20250124	17030	12.92	20250102	43250	-55.54	20240313	13620	41.19	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
41	20250206	090422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19450	230	2	1.20	283574710	14476	8.42	19650	19750	19430	24950	13460	19220	19589.30	2.22	-5557	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3079	12.79	1.22	12	0.09	1521.00	15978.00	43250	20240313	-55.03	13620	20241210	42.80	23250	-16.34	20250124	17030	14.21	20250102	43250	-55.03	20240313	13620	42.80	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
42	20250205	160417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	580	2	3.11	3288324090	171459	63.26	19000	19570	18980	24200	13050	18640	19178.48	2.17	7370	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3043	12.64	1.20	12	1.08	1521.00	15978.00	43250	20240313	-55.56	13620	20241210	41.12	23250	-17.33	20250124	17030	12.86	20250102	43250	-55.56	20240313	13620	41.12	20241210	3.58	N	039440	500	79 억	343789	N	N	481	N	N
43	20250205	150418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19110	470	2	2.52	2934504600	153019	56.46	19000	19570	18980	24200	13050	18640	19177.39	2.17	6714	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3025	12.56	1.20	12	0.97	1521.00	15978.00	43250	20240313	-55.82	13620	20241210	40.31	23250	-17.81	20250124	17030	12.21	20250102	43250	-55.82	20240313	13620	40.31	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
44	20250205	140418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19000	360	2	1.93	2674237920	139381	51.43	19000	19570	18980	24200	13050	18640	19186.53	2.17	3120	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3008	12.49	1.19	12	0.88	1521.00	15978.00	43250	20240313	-56.07	13620	20241210	39.50	23250	-18.28	20250124	17030	11.57	20250102	43250	-56.07	20240313	13620	39.50	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
45	20250205	130418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19180	540	2	2.90	1776834950	92231	34.03	19000	19570	18990	24200	13050	18640	19265.05	2.17	12353	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3036	12.61	1.20	12	0.58	1521.00	15978.00	43250	20240313	-55.65	13620	20241210	40.82	23250	-17.51	20250124	17030	12.62	20250102	43250	-55.65	20240313	13620	40.82	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
46	20250205	120418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19290	650	2	3.49	1705292120	88507	32.66	19000	19570	18990	24200	13050	18640	19267.31	2.17	14016	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3054	12.68	1.21	12	0.56	1521.00	15978.00	43250	20240313	-55.40	13620	20241210	41.63	23250	-17.03	20250124	17030	13.27	20250102	43250	-55.40	20240313	13620	41.63	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
47	20250205	110417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19170	530	2	2.84	1549382160	80398	29.66	19000	19570	18990	24200	13050	18640	19271.40	2.17	8797	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3035	12.60	1.20	12	0.51	1521.00	15978.00	43250	20240313	-55.68	13620	20241210	40.75	23250	-17.55	20250124	17030	12.57	20250102	43250	-55.68	20240313	13620	40.75	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
48	20250205	100420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19190	550	2	2.95	1161654460	60135	22.19	19000	19570	18990	24200	13050	18640	19317.44	2.17	15140	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3038	12.62	1.20	12	0.38	1521.00	15978.00	43250	20240313	-55.63	13620	20241210	40.90	23250	-17.46	20250124	17030	12.68	20250102	43250	-55.63	20240313	13620	40.90	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
49	20250205	090423	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19200	560	2	3.00	298109270	15551	5.74	19000	19330	18990	24200	13050	18640	19169.78	2.17	6162	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3039	12.62	1.20	12	0.10	1521.00	15978.00	43250	20240313	-55.61	13620	20241210	40.97	23250	-17.42	20250124	17030	12.74	20250102	43250	-55.61	20240313	13620	40.97	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
50	20250204	160413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18640	-160	5	-0.85	5139216490	269817	51.32	19080	19450	18640	24400	13160	18800	19047.46	2.40	-45321	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2951	12.26	1.17	12	1.70	1521.00	15978.00	43250	20240313	-56.90	13620	20241210	36.86	23250	-19.83	20250124	17030	9.45	20250102	43250	-56.90	20240313	13620	36.86	20241210	3.80	N	039440	500	79 억	380448	N	N	1148	N	N
51	20250204	150414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18700	-100	5	-0.53	4712526920	246964	46.97	19080	19450	18680	24400	13160	18800	19081.84	2.40	-49094	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2960	12.29	1.17	12	1.56	1521.00	15978.00	43250	20240313	-56.76	13620	20241210	37.30	23250	-19.57	20250124	17030	9.81	20250102	43250	-56.76	20240313	13620	37.30	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
52	20250204	140414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18960	160	2	0.85	3656718280	190946	36.32	19080	19450	18880	24400	13160	18800	19150.54	2.40	-29488	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3001	12.47	1.19	12	1.21	1521.00	15978.00	43250	20240313	-56.16	13620	20241210	39.21	23250	-18.45	20250124	17030	11.33	20250102	43250	-56.16	20240313	13620	39.21	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
53	20250204	130413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19310	510	2	2.71	3031291760	158200	30.09	19080	19450	18880	24400	13160	18800	19161.14	2.40	-26832	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3057	12.70	1.21	12	1.00	1521.00	15978.00	43250	20240313	-55.35	13620	20241210	41.78	23250	-16.95	20250124	17030	13.39	20250102	43250	-55.35	20240313	13620	41.78	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
54	20250204	120418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19350	550	2	2.93	2793845700	145936	27.76	19080	19450	18880	24400	13160	18800	19144.32	2.40	-26817	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3063	12.72	1.21	12	0.92	1521.00	15978.00	43250	20240313	-55.26	13620	20241210	42.07	23250	-16.77	20250124	17030	13.62	20250102	43250	-55.26	20240313	13620	42.07	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
55	20250204	110411	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	420	2	2.23	2469583710	129111	24.56	19080	19450	18880	24400	13160	18800	19127.60	2.40	-28714	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3043	12.64	1.20	12	0.82	1521.00	15978.00	43250	20240313	-55.56	13620	20241210	41.12	23250	-17.33	20250124	17030	12.86	20250102	43250	-55.56	20240313	13620	41.12	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
56	20250204	100413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	440	2	2.34	1739846030	91068	17.32	19080	19450	18880	24400	13160	18800	19104.91	2.40	-24481	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3046	12.65	1.20	12	0.58	1521.00	15978.00	43250	20240313	-55.51	13620	20241210	41.26	23250	-17.25	20250124	17030	12.98	20250102	43250	-55.51	20240313	13620	41.26	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
57	20250204	090412	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18920	120	2	0.64	367412510	19296	3.67	19080	19270	18910	24400	13160	18800	19040.86	2.40	-12919	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2995	12.44	1.18	12	0.12	1521.00	15978.00	43250	20240313	-56.25	13620	20241210	38.91	23250	-18.62	20250124	17030	11.10	20250102	43250	-56.25	20240313	13620	38.91	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History