KissMeData/144960/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

25 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	investmentCareful	shortOverheated
2	20250212	160827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	0	3	0.00	352497825	73446	56.80	4810	4860	4750	6250	3370	4810	4799.41	3.70	-2502	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2102	10.91	0.82	12	0.17	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
3	20250212	150824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-20	5	-0.42	343077010	71486	55.29	4810	4860	4750	6250	3370	4810	4799.22	3.70	-2134	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2093	10.86	0.81	12	0.16	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4905	-2.34	20250211	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
4	20250212	140827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-20	5	-0.42	299238835	62337	48.21	4810	4860	4750	6250	3370	4810	4800.34	3.70	117	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2093	10.86	0.81	12	0.14	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4905	-2.34	20250211	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
5	20250212	130829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4795	-15	5	-0.31	273337690	56925	44.03	4810	4860	4750	6250	3370	4810	4801.72	3.70	4323	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2095	10.87	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.86	3990	20241210	20.18	4905	-2.24	20250211	4365	9.85	20250102	7250	-33.86	20240610	3990	20.18	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
6	20250212	120825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4825	15	2	0.31	238536395	49675	38.42	4810	4860	4750	6250	3370	4810	4801.94	3.70	5957	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2108	10.94	0.82	12	0.11	441.00	5880.00	7250	20240610	-33.45	3990	20241210	20.93	4905	-1.63	20250211	4365	10.54	20250102	7250	-33.45	20240610	3990	20.93	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
7	20250212	110824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	5	2	0.10	189319590	39445	30.51	4810	4860	4750	6250	3370	4810	4799.58	3.70	3019	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2104	10.92	0.82	12	0.09	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	4905	-1.83	20250211	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
8	20250212	100819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	0	3	0.00	173085640	36060	27.89	4810	4860	4750	6250	3370	4810	4799.93	3.70	2439	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2102	10.91	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
9	20250212	090812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	-60	5	-1.25	28074915	5831	4.51	4810	4840	4750	6250	3370	4810	4814.77	3.70	-2545	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2075	10.77	0.81	12	0.01	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4905	-3.16	20250211	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
10	20250211	160829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	25	2	0.52	622531310	128844	120.88	4820	4905	4750	6220	3350	4785	4831.67	3.69	2783	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2102	10.91	0.82	12	0.29	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
11	20250211	150828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	65	2	1.36	590761090	122251	114.69	4820	4905	4750	6220	3350	4785	4832.36	3.69	2720	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2119	11.00	0.82	12	0.28	441.00	5880.00	7250	20240610	-33.10	3990	20241210	21.55	4905	-1.12	20250211	4365	11.11	20250102	7250	-33.10	20240610	3990	21.55	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
12	20250211	140829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	55	2	1.15	520806350	107831	101.16	4820	4905	4750	6220	3350	4785	4829.84	3.69	1641	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2115	10.98	0.82	12	0.25	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	4905	-1.33	20250211	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
13	20250211	130828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	45	2	0.94	440025695	91093	85.46	4820	4905	4750	6220	3350	4785	4830.51	3.69	-4258	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2110	10.95	0.82	12	0.21	441.00	5880.00	7250	20240610	-33.38	3990	20241210	21.05	4905	-1.53	20250211	4365	10.65	20250102	7250	-33.38	20240610	3990	21.05	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
14	20250211	120826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	50	2	1.04	419079110	86766	81.40	4820	4905	4750	6220	3350	4785	4829.99	3.69	-3570	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2113	10.96	0.82	12	0.20	441.00	5880.00	7250	20240610	-33.31	3990	20241210	21.18	4905	-1.43	20250211	4365	10.77	20250102	7250	-33.31	20240610	3990	21.18	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
15	20250211	110828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	85	2	1.78	300642270	62300	58.45	4820	4905	4750	6220	3350	4785	4825.72	3.69	2917	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2128	11.04	0.83	12	0.14	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	4905	-0.71	20250211	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
16	20250211	100828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	0	3	0.00	116431540	24368	22.86	4820	4820	4750	6220	3350	4785	4778.05	3.69	-1438	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2091	10.85	0.81	12	0.06	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
17	20250211	090831	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	5	2	0.10	29816785	6197	5.81	4820	4820	4780	6220	3350	4785	4811.49	3.69	-2572	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2093	10.86	0.81	12	0.01	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4860	-1.44	20250122	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
18	20250210	160824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	55	2	1.16	504364650	106467	95.41	4740	4790	4655	6140	3315	4730	4737.31	3.66	15435	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2091	10.85	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
19	20250210	150823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4770	40	2	0.85	453340080	95772	85.82	4740	4790	4655	6140	3315	4730	4733.55	3.66	12113	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2084	10.82	0.81	12	0.22	441.00	5880.00	7250	20240610	-34.21	3990	20241210	19.55	4860	-1.85	20250122	4365	9.28	20250102	7250	-34.21	20240610	3990	19.55	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
20	20250210	140821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	35	2	0.74	361017680	76398	68.46	4740	4785	4655	6140	3315	4730	4725.47	3.66	5014	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2082	10.80	0.81	12	0.17	441.00	5880.00	7250	20240610	-34.28	3990	20241210	19.42	4860	-1.95	20250122	4365	9.16	20250102	7250	-34.28	20240610	3990	19.42	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
21	20250210	130824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	20	2	0.42	294285220	62410	55.93	4740	4775	4655	6140	3315	4730	4715.28	3.66	7085	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2075	10.77	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4860	-2.26	20250122	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
22	20250210	120820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	15	2	0.32	280170205	59434	53.26	4740	4775	4655	6140	3315	4730	4713.89	3.66	6681	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2073	10.76	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
23	20250210	110817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4735	5	2	0.11	188237090	40009	35.85	4740	4740	4655	6140	3315	4730	4704.68	3.66	1558	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2069	10.74	0.81	12	0.09	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4860	-2.57	20250122	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
24	20250210	100817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	-25	5	-0.53	130228135	27718	24.84	4740	4740	4655	6140	3315	4730	4697.98	3.66	-2615	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2056	10.67	0.80	12	0.06	441.00	5880.00	7250	20240610	-35.10	3990	20241210	17.92	4860	-3.19	20250122	4365	7.79	20250102	7250	-35.10	20240610	3990	17.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
25	20250210	090814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	-55	5	-1.16	35724015	7570	6.78	4740	4740	4675	6140	3315	4730	4718.71	3.66	-5381	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2043	10.60	0.80	12	0.02	441.00	5880.00	7250	20240610	-35.52	3990	20241210	17.17	4860	-3.81	20250122	4365	7.10	20250102	7250	-35.52	20240610	3990	17.17	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
26	20250207	160808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	10	2	0.21	527412615	111025	179.06	4720	4825	4660	6130	3305	4720	4750.40	3.61	22412	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2067	10.73	0.80	12	0.25	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
27	20250207	150810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	25	2	0.53	504718105	106229	171.32	4720	4825	4660	6130	3305	4720	4751.23	3.61	21863	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2073	10.76	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
28	20250207	140809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	35	2	0.74	418441970	88078	142.05	4720	4825	4660	6130	3305	4720	4750.81	3.61	16092	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2078	10.78	0.81	12	0.20	441.00	5880.00	7250	20240610	-34.41	3990	20241210	19.17	4860	-2.16	20250122	4365	8.93	20250102	7250	-34.41	20240610	3990	19.17	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
29	20250207	130808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	60	2	1.27	330649610	69602	112.25	4720	4825	4660	6130	3305	4720	4750.58	3.61	12097	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2089	10.84	0.81	12	0.16	441.00	5880.00	7250	20240610	-34.07	3990	20241210	19.80	4860	-1.65	20250122	4365	9.51	20250102	7250	-34.07	20240610	3990	19.80	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
30	20250207	120807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	65	2	1.38	208258670	44113	71.14	4720	4785	4660	6130	3305	4720	4721.03	3.61	13076	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2091	10.85	0.81	12	0.10	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
31	20250207	110805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4735	15	2	0.32	149956770	31864	51.39	4720	4745	4660	6130	3305	4720	4706.15	3.61	4562	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2069	10.74	0.81	12	0.07	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4860	-2.57	20250122	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
32	20250207	100807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	10	2	0.21	121870320	25908	41.78	4720	4735	4660	6130	3305	4720	4703.96	3.61	3872	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2067	10.73	0.80	12	0.06	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
33	20250207	090813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	-10	5	-0.21	7209505	1535	2.48	4720	4720	4680	6130	3305	4720	4696.75	3.61	660	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2058	10.68	0.80	12	0.00	441.00	5880.00	7250	20240610	-35.03	3990	20241210	18.05	4860	-3.09	20250122	4365	7.90	20250102	7250	-35.03	20240610	3990	18.05	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
34	20250206	160747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	130	2	2.83	283210600	60877	124.51	4625	4720	4570	5960	3215	4590	4652.18	3.57	15477	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2062	10.70	0.80	12	0.14	441.00	5880.00	7250	20240610	-34.90	3990	20241210	18.30	4860	-2.88	20250122	4365	8.13	20250102	7250	-34.90	20240610	3990	18.30	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
35	20250206	150753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	80	2	1.74	201598275	43511	88.99	4625	4680	4570	5960	3215	4590	4633.27	3.57	9013	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2040	10.59	0.79	12	0.10	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4860	-3.91	20250122	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
36	20250206	140753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	65	2	1.42	182607670	39441	80.67	4625	4680	4570	5960	3215	4590	4629.89	3.57	5581	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2034	10.56	0.79	12	0.09	441.00	5880.00	7250	20240610	-35.79	3990	20241210	16.67	4860	-4.22	20250122	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
37	20250206	130750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	90	2	1.96	172300935	37230	76.14	4625	4680	4570	5960	3215	4590	4628.01	3.57	5428	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2045	10.61	0.80	12	0.09	441.00	5880.00	7250	20240610	-35.45	3990	20241210	17.29	4860	-3.70	20250122	4365	7.22	20250102	7250	-35.45	20240610	3990	17.29	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
38	20250206	120747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4630	40	2	0.87	132755255	28758	58.82	4625	4660	4570	5960	3215	4590	4616.29	3.57	-667	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2023	10.50	0.79	12	0.07	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4860	-4.73	20250122	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
39	20250206	110742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4625	35	2	0.76	72809085	15825	32.37	4625	4625	4570	5960	3215	4590	4600.89	3.57	-6647	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2021	10.49	0.79	12	0.04	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	4860	-4.84	20250122	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
40	20250206	100743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4615	25	2	0.54	39182090	8522	17.43	4625	4625	4570	5960	3215	4590	4597.76	3.57	-3711	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2016	10.46	0.78	12	0.02	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4860	-5.04	20250122	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
41	20250206	090753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4600	10	2	0.22	4871350	1058	2.16	4625	4625	4595	5960	3215	4590	4604.30	3.57	-409	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2010	10.43	0.78	12	0.00	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4860	-5.35	20250122	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
42	20250205	160740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	60	2	1.32	223241745	48817	79.32	4535	4610	4530	5880	3175	4530	4573.03	3.53	17415	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2005	10.41	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	4860	-5.56	20250122	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
43	20250205	150744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	40	2	0.88	220483290	48216	78.35	4535	4610	4530	5880	3175	4530	4572.82	3.53	17705	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1997	10.36	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4860	-5.97	20250122	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
44	20250205	140742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	45	2	0.99	202027380	44180	71.79	4535	4610	4530	5880	3175	4530	4572.82	3.53	15803	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1999	10.37	0.78	12	0.10	441.00	5880.00	7250	20240610	-36.90	3990	20241210	14.66	4860	-5.86	20250122	4365	4.81	20250102	7250	-36.90	20240610	3990	14.66	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
45	20250205	130741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	75	2	1.66	186447780	40779	66.26	4535	4610	4530	5880	3175	4530	4572.15	3.53	15387	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2012	10.44	0.78	12	0.09	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4860	-5.25	20250122	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
46	20250205	120746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	60	2	1.32	167081505	36560	59.41	4535	4610	4530	5880	3175	4530	4570.06	3.53	14384	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2005	10.41	0.78	12	0.08	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	4860	-5.56	20250122	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
47	20250205	110741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4555	25	2	0.55	109374300	23983	38.97	4535	4595	4530	5880	3175	4530	4560.49	3.53	4255	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1990	10.33	0.77	12	0.05	441.00	5880.00	7250	20240610	-37.17	3990	20241210	14.16	4860	-6.28	20250122	4365	4.35	20250102	7250	-37.17	20240610	3990	14.16	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
48	20250205	100750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4560	30	2	0.66	67684405	14811	24.07	4535	4595	4535	5880	3175	4530	4569.87	3.53	4162	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1992	10.34	0.78	12	0.03	441.00	5880.00	7250	20240610	-37.10	3990	20241210	14.29	4860	-6.17	20250122	4365	4.47	20250102	7250	-37.10	20240610	3990	14.29	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
49	20250205	090753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	40	2	0.88	9690555	2122	3.45	4535	4580	4535	5880	3175	4530	4566.71	3.53	-14	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1997	10.36	0.78	12	0.00	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4860	-5.97	20250122	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
50	20250204	160724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4530	110	2	2.49	277077350	61541	40.49	4430	4535	4430	5740	3095	4420	4502.32	3.50	10902	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1979	10.27	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	4860	-6.79	20250122	4365	3.78	20250102	7250	-37.52	20240610	3990	13.53	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
51	20250204	150735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	85	2	1.92	268802610	59708	39.28	4430	4535	4430	5740	3095	4420	4501.95	3.50	11741	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1968	10.22	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.86	3990	20241210	12.91	4860	-7.30	20250122	4365	3.21	20250102	7250	-37.86	20240610	3990	12.91	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
52	20250204	140734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	65	2	1.47	199850550	44377	29.19	4430	4535	4430	5740	3095	4420	4503.47	3.50	12549	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1960	10.17	0.76	12	0.10	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	4860	-7.72	20250122	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
53	20250204	130737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4520	100	2	2.26	134168785	29791	19.60	4430	4535	4430	5740	3095	4420	4503.67	3.50	14770	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1975	10.25	0.77	12	0.07	441.00	5880.00	7250	20240610	-37.66	3990	20241210	13.28	4860	-7.00	20250122	4365	3.55	20250102	7250	-37.66	20240610	3990	13.28	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
54	20250204	120744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	105	2	2.38	128962220	28639	18.84	4430	4535	4430	5740	3095	4420	4503.03	3.50	14623	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1977	10.26	0.77	12	0.07	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	4860	-6.89	20250122	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
55	20250204	110727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4515	95	2	2.15	119497280	26545	17.46	4430	4535	4430	5740	3095	4420	4501.69	3.50	13200	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1973	10.24	0.77	12	0.06	441.00	5880.00	7250	20240610	-37.72	3990	20241210	13.16	4860	-7.10	20250122	4365	3.44	20250102	7250	-37.72	20240610	3990	13.16	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
56	20250204	100732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	105	2	2.38	78787935	17549	11.55	4430	4530	4430	5740	3095	4420	4489.60	3.50	6992	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1977	10.26	0.77	12	0.04	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	4860	-6.89	20250122	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
57	20250204	090734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	60	2	1.36	57825	13	0.01	4430	4495	4430	5740	3095	4420	4448.08	3.50	-2	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1957	10.16	0.76	12	0.00	441.00	5880.00	7250	20240610	-38.21	3990	20241210	12.28	4860	-7.82	20250122	4365	2.63	20250102	7250	-38.21	20240610	3990	12.28	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History