KissMeData/138360/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160819	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	-4	5	-0.66	54567269	90311	231.09	612	613	600	789	425	607	604.22	8.42	-1614	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	292	-10.96	0.55	12	0.19	-55.00	1091.00	1418	20240222	-57.48	599	20250210	0.67	805	-25.09	20250121	599	0.67	20250210	1418	-57.48	20240222	599	0.67	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
3	20250212	150817	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	604	-3	5	-0.49	51619250	85413	218.56	612	613	600	789	425	607	604.35	8.42	-1164	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	292	-10.98	0.55	12	0.18	-55.00	1091.00	1418	20240222	-57.40	599	20250210	0.83	805	-24.97	20250121	599	0.83	20250210	1418	-57.40	20240222	599	0.83	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
4	20250212	140820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	606	-1	5	-0.16	50115200	82925	212.19	612	613	600	789	425	607	604.34	8.42	-1084	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	293	-11.02	0.56	12	0.17	-55.00	1091.00	1418	20240222	-57.26	599	20250210	1.17	805	-24.72	20250121	599	1.17	20250210	1418	-57.26	20240222	599	1.17	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
5	20250212	130822	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	0	3	0.00	34984867	58030	148.49	612	613	600	789	425	607	602.88	8.42	-857	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	293	-11.04	0.56	12	0.12	-55.00	1091.00	1418	20240222	-57.19	599	20250210	1.34	805	-24.60	20250121	599	1.34	20250210	1418	-57.19	20240222	599	1.34	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
6	20250212	120817	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	608	1	2	0.16	33715064	55938	143.14	612	613	600	789	425	607	602.72	8.42	-854	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	294	-11.05	0.56	12	0.12	-55.00	1091.00	1418	20240222	-57.12	599	20250210	1.50	805	-24.47	20250121	599	1.50	20250210	1418	-57.12	20240222	599	1.50	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
7	20250212	110817	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	609	2	2	0.33	30072340	49920	127.74	612	613	600	789	425	607	602.41	8.42	-854	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	294	-11.07	0.56	12	0.10	-55.00	1091.00	1418	20240222	-57.05	599	20250210	1.67	805	-24.35	20250121	599	1.67	20250210	1418	-57.05	20240222	599	1.67	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
8	20250212	100811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	602	-5	5	-0.82	21036444	34928	89.38	612	613	600	789	425	607	602.28	8.42	-924	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	291	-10.95	0.55	12	0.07	-55.00	1091.00	1418	20240222	-57.55	599	20250210	0.50	805	-25.22	20250121	599	0.50	20250210	1418	-57.55	20240222	599	0.50	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
9	20250212	090806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	-4	5	-0.66	2680074	4398	11.25	612	613	603	789	425	607	609.38	8.42	-1364	621	614	609	602	597	611	599	242	182	500	370	1	1	48348248	292	-10.96	0.55	12	0.01	-55.00	1091.00	1418	20240222	-57.48	599	20250210	0.67	805	-25.09	20250121	599	0.67	20250210	1418	-57.48	20240222	599	0.67	20250210	0.18	N	138360	500	241 억	4069199	N	N	N	N
10	20250211	160822	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	-4	5	-0.65	23770136	39080	17.41	616	616	604	794	428	611	608.25	8.42	-310	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	293	-11.04	0.56	12	0.08	-55.00	1091.00	1418	20240222	-57.19	599	20250210	1.34	805	-24.60	20250121	599	1.34	20250210	1418	-57.19	20240222	599	1.34	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
11	20250211	150821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	611	0	3	0.00	23362159	38408	17.11	616	616	604	794	428	611	608.26	8.42	137	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	295	-11.11	0.56	12	0.08	-55.00	1091.00	1418	20240222	-56.91	599	20250210	2.00	805	-24.10	20250121	599	2.00	20250210	1418	-56.91	20240222	599	2.00	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
12	20250211	140821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	606	-5	5	-0.82	18008361	29603	13.19	616	616	604	794	428	611	608.33	8.42	-35	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	293	-11.02	0.56	12	0.06	-55.00	1091.00	1418	20240222	-57.26	599	20250210	1.17	805	-24.72	20250121	599	1.17	20250210	1418	-57.26	20240222	599	1.17	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
13	20250211	130820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	611	0	3	0.00	11658506	19127	8.52	616	616	605	794	428	611	609.53	8.42	-1097	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	295	-11.11	0.56	12	0.04	-55.00	1091.00	1418	20240222	-56.91	599	20250210	2.00	805	-24.10	20250121	599	2.00	20250210	1418	-56.91	20240222	599	2.00	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
14	20250211	120819	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	610	-1	5	-0.16	7890126	12922	5.76	616	616	609	794	428	611	610.60	8.42	-1099	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	295	-11.09	0.56	12	0.03	-55.00	1091.00	1418	20240222	-56.98	599	20250210	1.84	805	-24.22	20250121	599	1.84	20250210	1418	-56.98	20240222	599	1.84	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
15	20250211	110820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	613	2	2	0.33	5657464	9258	4.12	616	616	609	794	428	611	611.09	8.42	-1099	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	296	-11.15	0.56	12	0.02	-55.00	1091.00	1418	20240222	-56.77	599	20250210	2.34	805	-23.85	20250121	599	2.34	20250210	1418	-56.77	20240222	599	2.34	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
16	20250211	100821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	609	-2	5	-0.33	4104435	6715	2.99	616	616	609	794	428	611	611.23	8.42	-1106	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	294	-11.07	0.56	12	0.01	-55.00	1091.00	1418	20240222	-57.05	599	20250210	1.67	805	-24.35	20250121	599	1.67	20250210	1418	-57.05	20240222	599	1.67	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
17	20250211	090824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	612	1	2	0.16	683181	1113	0.50	616	616	611	794	428	611	613.82	8.42	-895	636	623	611	598	586	617	592	242	183	500	370	1	1	48348248	296	-11.13	0.56	12	0.00	-55.00	1091.00	1418	20240222	-56.84	599	20250210	2.17	805	-23.98	20250121	599	2.17	20250210	1418	-56.84	20240222	599	2.17	20250210	0.18	N	138360	500	241 억	4069330	N	N	N	N
18	20250210	160816	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	611	-14	5	-2.24	136634852	224014	323.19	624	624	599	812	438	625	609.94	8.42	-3929	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	295	-11.11	0.56	12	0.46	-55.00	1091.00	1418	20240222	-56.91	599	20250210	2.00	805	-24.10	20250121	599	2.00	20250210	1418	-56.91	20240222	599	2.00	20250210	0.20	N	138360	500	241 억	4073259	N	N	N	N
19	20250210	150815	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	610	-15	5	-2.40	124104689	203361	293.39	624	624	599	812	438	625	610.27	8.42	-2324	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	295	-11.09	0.56	12	0.42	-55.00	1091.00	1418	20240222	-56.98	599	20250210	1.84	805	-24.22	20250121	599	1.84	20250210	1418	-56.98	20240222	599	1.84	20250210	0.20	N	138360	500	241 억	4073259	N	N	N	N
20	20250210	140813	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	608	-17	5	-2.72	118956611	194936	281.24	624	624	599	812	438	625	610.23	8.42	-875	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	294	-11.05	0.56	12	0.40	-55.00	1091.00	1418	20240222	-57.12	599	20250210	1.50	805	-24.47	20250121	599	1.50	20250210	1418	-57.12	20240222	599	1.50	20250210	0.20	N	138360	500	241 억	4073259	N	N	N	N
21	20250210	130817	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	613	-12	5	-1.92	116901749	191571	276.38	624	624	599	812	438	625	610.23	8.42	-878	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	296	-11.15	0.56	12	0.40	-55.00	1091.00	1418	20240222	-56.77	599	20250210	2.34	805	-23.85	20250121	599	2.34	20250210	1418	-56.77	20240222	599	2.34	20250210	0.20	N	138360	500	241 억	4073259	N	N	N	N
22	20250210	120813	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	608	-17	5	-2.72	110091000	180449	260.34	624	624	599	812	438	625	610.09	8.42	844	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	294	-11.05	0.56	12	0.37	-55.00	1091.00	1418	20240222	-57.12	599	20250210	1.50	805	-24.47	20250121	599	1.50	20250210	1418	-57.12	20240222	599	1.50	20250210	0.20	N	138360	500	241 억	4073259	N	N	N	N
23	20250210	110810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	612	-13	5	-2.08	72570764	118473	170.92	624	624	610	812	438	625	612.55	8.42	-520	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	296	-11.13	0.56	12	0.25	-55.00	1091.00	1418	20240222	-56.84	608	20250113	0.66	805	-23.98	20250121	608	0.66	20250113	1418	-56.84	20240222	608	0.66	20250113	0.20	N	138360	500	241 억	4073259	N	N	N	N
24	20250210	100810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	614	-11	5	-1.76	63991008	104422	150.65	624	624	610	812	438	625	612.81	8.42	-257	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	297	-11.16	0.56	12	0.22	-55.00	1091.00	1418	20240222	-56.70	608	20250113	0.99	805	-23.73	20250121	608	0.99	20250113	1418	-56.70	20240222	608	0.99	20250113	0.20	N	138360	500	241 억	4073259	N	N	N	N
25	20250210	090806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	622	-3	5	-0.48	3840595	6219	8.97	624	624	616	812	438	625	617.56	8.42	-1773	653	639	629	615	605	634	610	242	187	500	380	1	1	48348248	301	-11.31	0.57	12	0.01	-55.00	1091.00	1418	20240222	-56.14	608	20250113	2.30	805	-22.73	20250121	608	2.30	20250113	1418	-56.14	20240222	608	2.30	20250113	0.20	N	138360	500	241 억	4073259	N	N	N	N
26	20250207	160801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	-7	5	-1.11	43101237	69065	80.89	635	643	619	821	443	632	624.07	8.43	-2186	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	302	-11.36	0.57	12	0.14	-55.00	1091.00	1418	20240222	-55.92	608	20250113	2.80	805	-22.36	20250121	608	2.80	20250113	1418	-55.92	20240222	608	2.80	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
27	20250207	150802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	-7	5	-1.11	37903020	60753	71.15	635	643	619	821	443	632	623.89	8.43	-1659	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	302	-11.36	0.57	12	0.13	-55.00	1091.00	1418	20240222	-55.92	608	20250113	2.80	805	-22.36	20250121	608	2.80	20250113	1418	-55.92	20240222	608	2.80	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
28	20250207	140802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	-4	5	-0.63	35971135	57668	67.54	635	643	619	821	443	632	623.76	8.43	-1523	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	304	-11.42	0.58	12	0.12	-55.00	1091.00	1418	20240222	-55.71	608	20250113	3.29	805	-21.99	20250121	608	3.29	20250113	1418	-55.71	20240222	608	3.29	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
29	20250207	130800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	623	-9	5	-1.42	31875498	51111	59.86	635	643	619	821	443	632	623.65	8.43	-982	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	301	-11.33	0.57	12	0.11	-55.00	1091.00	1418	20240222	-56.06	608	20250113	2.47	805	-22.61	20250121	608	2.47	20250113	1418	-56.06	20240222	608	2.47	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
30	20250207	120800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	629	-3	5	-0.47	9958141	15842	18.55	635	643	625	821	443	632	628.59	8.43	-433	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	304	-11.44	0.58	12	0.03	-55.00	1091.00	1418	20240222	-55.64	608	20250113	3.45	805	-21.86	20250121	608	3.45	20250113	1418	-55.64	20240222	608	3.45	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
31	20250207	110758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	629	-3	5	-0.47	9801012	15591	18.26	635	643	625	821	443	632	628.63	8.43	-433	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	304	-11.44	0.58	12	0.03	-55.00	1091.00	1418	20240222	-55.64	608	20250113	3.45	805	-21.86	20250121	608	3.45	20250113	1418	-55.64	20240222	608	3.45	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
32	20250207	100800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	630	-2	5	-0.32	4887856	7758	9.09	635	643	625	821	443	632	630.04	8.43	185	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	305	-11.45	0.58	12	0.02	-55.00	1091.00	1418	20240222	-55.57	608	20250113	3.62	805	-21.74	20250121	608	3.62	20250113	1418	-55.57	20240222	608	3.62	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
33	20250207	090806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	632	0	3	0.00	1234619	1948	2.28	635	643	632	821	443	632	633.79	8.43	-141	660	646	635	621	610	640	615	242	189	500	390	1	1	48348248	306	-11.49	0.58	12	0.00	-55.00	1091.00	1418	20240222	-55.43	608	20250113	3.95	805	-21.49	20250121	608	3.95	20250113	1418	-55.43	20240222	608	3.95	20250113	0.20	N	138360	500	241 억	4075445	N	N	N	N
34	20250206	160740	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	632	0	3	0.00	51627539	82204	199.43	649	649	624	821	443	632	627.99	8.44	-3845	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	306	-11.49	0.58	12	0.17	-55.00	1091.00	1418	20240222	-55.43	608	20250113	3.95	805	-21.49	20250121	608	3.95	20250113	1418	-55.43	20240222	608	3.95	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
35	20250206	150745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	-1	5	-0.16	49586134	78968	191.58	649	649	624	821	443	632	627.93	8.44	-3706	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	305	-11.47	0.58	12	0.16	-55.00	1091.00	1418	20240222	-55.50	608	20250113	3.78	805	-21.61	20250121	608	3.78	20250113	1418	-55.50	20240222	608	3.78	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
36	20250206	140746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	-4	5	-0.63	42508666	67716	164.28	649	649	624	821	443	632	627.75	8.44	-2247	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	304	-11.42	0.58	12	0.14	-55.00	1091.00	1418	20240222	-55.71	608	20250113	3.29	805	-21.99	20250121	608	3.29	20250113	1418	-55.71	20240222	608	3.29	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
37	20250206	130743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	-4	5	-0.63	41586147	66246	160.71	649	649	624	821	443	632	627.75	8.44	-2247	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	304	-11.42	0.58	12	0.14	-55.00	1091.00	1418	20240222	-55.71	608	20250113	3.29	805	-21.99	20250121	608	3.29	20250113	1418	-55.71	20240222	608	3.29	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
38	20250206	120740	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	-5	5	-0.79	34827271	55448	134.52	649	649	624	821	443	632	628.11	8.44	-3008	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	303	-11.40	0.57	12	0.11	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
39	20250206	110735	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	-5	5	-0.79	18727907	29799	72.29	649	649	624	821	443	632	628.47	8.44	-3309	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	303	-11.40	0.57	12	0.06	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
40	20250206	100736	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	-7	5	-1.11	16307400	25942	62.94	649	649	624	821	443	632	628.61	8.44	-1523	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	302	-11.36	0.57	12	0.05	-55.00	1091.00	1418	20240222	-55.92	608	20250113	2.80	805	-22.36	20250121	608	2.80	20250113	1418	-55.92	20240222	608	2.80	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
41	20250206	090746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	632	0	3	0.00	3812372	5984	14.52	649	649	632	821	443	632	637.09	8.44	-1286	640	635	630	625	620	638	628	242	189	500	390	1	1	48348248	306	-11.49	0.58	12	0.01	-55.00	1091.00	1418	20240222	-55.43	608	20250113	3.95	805	-21.49	20250121	608	3.95	20250113	1418	-55.43	20240222	608	3.95	20250113	0.19	N	138360	500	241 억	4079290	N	N	N	N
42	20250205	160733	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	632	3	2	0.48	25908994	41220	58.57	629	635	625	817	441	629	628.46	8.43	3938	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	306	-11.49	0.58	12	0.09	-55.00	1091.00	1418	20240222	-55.43	608	20250113	3.95	805	-21.49	20250121	608	3.95	20250113	1418	-55.43	20240222	608	3.95	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
43	20250205	150737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	630	1	2	0.16	23346928	37164	52.80	629	635	625	817	441	629	628.21	8.43	4018	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	305	-11.45	0.58	12	0.08	-55.00	1091.00	1418	20240222	-55.57	608	20250113	3.62	805	-21.74	20250121	608	3.62	20250113	1418	-55.57	20240222	608	3.62	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
44	20250205	140735	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	630	1	2	0.16	12764208	20299	28.84	629	635	625	817	441	629	628.81	8.43	1957	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	305	-11.45	0.58	12	0.04	-55.00	1091.00	1418	20240222	-55.57	608	20250113	3.62	805	-21.74	20250121	608	3.62	20250113	1418	-55.57	20240222	608	3.62	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
45	20250205	130735	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	629	0	3	0.00	12213192	19423	27.60	629	635	625	817	441	629	628.80	8.43	2129	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	304	-11.44	0.58	12	0.04	-55.00	1091.00	1418	20240222	-55.64	608	20250113	3.45	805	-21.86	20250121	608	3.45	20250113	1418	-55.64	20240222	608	3.45	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
46	20250205	120739	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	629	0	3	0.00	9065799	14405	20.47	629	635	625	817	441	629	629.35	8.43	2097	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	304	-11.44	0.58	12	0.03	-55.00	1091.00	1418	20240222	-55.64	608	20250113	3.45	805	-21.86	20250121	608	3.45	20250113	1418	-55.64	20240222	608	3.45	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
47	20250205	110735	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	-2	5	-0.32	8023245	12745	18.11	629	635	625	817	441	629	629.52	8.43	2048	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	303	-11.40	0.57	12	0.03	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
48	20250205	100743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	630	1	2	0.16	5054319	8024	11.40	629	635	625	817	441	629	629.90	8.43	1132	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	305	-11.45	0.58	12	0.02	-55.00	1091.00	1418	20240222	-55.57	608	20250113	3.62	805	-21.74	20250121	608	3.62	20250113	1418	-55.57	20240222	608	3.62	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
49	20250205	090746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	-1	5	-0.16	292478	465	0.66	629	629	628	817	441	629	628.98	8.43	-75	638	633	624	619	610	636	622	242	188	500	380	1	1	48348248	304	-11.42	0.58	12	0.00	-55.00	1091.00	1418	20240222	-55.71	608	20250113	3.29	805	-21.99	20250121	608	3.29	20250113	1418	-55.71	20240222	608	3.29	20250113	0.20	N	138360	500	241 억	4075352	N	N	N	N
50	20250204	160717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	629	12	2	1.94	43719122	70311	36.57	615	629	615	802	432	617	621.42	8.41	8407	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	304	-11.44	0.58	12	0.15	-55.00	1091.00	1418	20240222	-55.64	608	20250113	3.45	805	-21.86	20250121	608	3.45	20250113	1418	-55.64	20240222	608	3.45	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
51	20250204	150729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	10	2	1.62	37778783	60855	31.65	615	627	615	802	432	617	620.80	8.41	8640	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	303	-11.40	0.57	12	0.13	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
52	20250204	140728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	10	2	1.62	35573337	57327	29.82	615	627	615	802	432	617	620.53	8.41	6986	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	303	-11.40	0.57	12	0.12	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
53	20250204	130730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	10	2	1.62	34999712	56411	29.34	615	627	615	802	432	617	620.44	8.41	6925	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	303	-11.40	0.57	12	0.12	-55.00	1091.00	1418	20240222	-55.78	608	20250113	3.12	805	-22.11	20250121	608	3.12	20250113	1418	-55.78	20240222	608	3.12	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
54	20250204	120737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	622	5	2	0.81	34913664	56273	29.27	615	627	615	802	432	617	620.43	8.41	6843	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	301	-11.31	0.57	12	0.12	-55.00	1091.00	1418	20240222	-56.14	608	20250113	2.30	805	-22.73	20250121	608	2.30	20250113	1418	-56.14	20240222	608	2.30	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
55	20250204	110720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	621	4	2	0.65	30479390	49163	25.57	615	626	615	802	432	617	619.97	8.41	5729	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	300	-11.29	0.57	12	0.10	-55.00	1091.00	1418	20240222	-56.21	608	20250113	2.14	805	-22.86	20250121	608	2.14	20250113	1418	-56.21	20240222	608	2.14	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
56	20250204	100726	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	621	4	2	0.65	23295474	37574	19.54	615	626	615	802	432	617	619.99	8.41	4478	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	300	-11.29	0.57	12	0.08	-55.00	1091.00	1418	20240222	-56.21	608	20250113	2.14	805	-22.86	20250121	608	2.14	20250113	1418	-56.21	20240222	608	2.14	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N
57	20250204	090727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	620	3	2	0.49	1866557	3029	1.58	615	620	615	802	432	617	616.23	8.41	-51	649	632	621	604	593	627	599	242	185	500	380	1	1	48348248	300	-11.27	0.57	12	0.01	-55.00	1091.00	1418	20240222	-56.28	608	20250113	1.97	805	-22.98	20250121	608	1.97	20250113	1418	-56.28	20240222	608	1.97	20250113	0.20	N	138360	500	241 억	4066945	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History