KissMeData/267320/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	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	161023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-15	5	-0.50	44954829295	14726707	154.73	3105	3220	2895	3915	2115	3015	3052.67	0.58	-98071	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1310	15.23	1.70	12	33.73	197.00	1760.00	3465	20240402	-13.42	1635	20241209	83.49	3220	-6.83	20250212	1775	69.01	20250131	3465	-13.42	20240402	1635	83.49	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
3	20250212	151020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-65	5	-2.16	44075925975	14432815	151.65	3105	3220	2895	3915	2115	3015	3053.87	0.58	-116466	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1288	14.97	1.68	12	33.05	197.00	1760.00	3465	20240402	-14.86	1635	20241209	80.43	3220	-8.39	20250212	1775	66.20	20250131	3465	-14.86	20240402	1635	80.43	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
4	20250212	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-55	5	-1.82	42501296050	13897877	146.03	3105	3220	2895	3915	2115	3015	3058.11	0.58	-120334	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1292	15.03	1.68	12	31.83	197.00	1760.00	3465	20240402	-14.57	1635	20241209	81.04	3220	-8.07	20250212	1775	66.76	20250131	3465	-14.57	20240402	1635	81.04	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
5	20250212	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	0	3	0.00	40572739375	13250883	139.23	3105	3220	2895	3915	2115	3015	3061.89	0.58	-139500	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1316	15.30	1.71	12	30.35	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3220	-6.37	20250212	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
6	20250212	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	5	2	0.17	37724929390	12314698	129.39	3105	3220	2895	3915	2115	3015	3063.41	0.58	-137687	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1319	15.33	1.72	12	28.20	197.00	1760.00	3465	20240402	-12.84	1635	20241209	84.71	3220	-6.21	20250212	1775	70.14	20250131	3465	-12.84	20240402	1635	84.71	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
7	20250212	111020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2955	-60	5	-1.99	33210131720	10828586	113.78	3105	3220	2895	3915	2115	3015	3066.89	0.58	-133284	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1290	15.00	1.68	12	24.80	197.00	1760.00	3465	20240402	-14.72	1635	20241209	80.73	3220	-8.23	20250212	1775	66.48	20250131	3465	-14.72	20240402	1635	80.73	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
8	20250212	101014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-120	5	-3.98	30090374915	9770504	102.66	3105	3220	2895	3915	2115	3015	3079.72	0.58	-52560	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1264	14.70	1.64	12	22.38	197.00	1760.00	3465	20240402	-16.45	1635	20241209	77.06	3220	-10.09	20250212	1775	63.10	20250131	3465	-16.45	20240402	1635	77.06	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
9	20250212	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	30	2	1.00	13207456450	4304404	45.23	3105	3140	2970	3915	2115	3015	3068.36	0.58	62237	3518	3266	2763	2511	2008	3392	2637	44	900	100	2170	5	1	43664104	1330	15.46	1.73	12	9.86	197.00	1760.00	3465	20240402	-12.12	1635	20241209	86.24	3140	-3.03	20250212	1775	71.55	20250131	3465	-12.12	20240402	1635	86.24	20241209	0.50	N	267320	100	43 억	254911	N	N	35	N	N
10	20250211	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26826694415	9516590	2472.36	2320	3015	2260	3015	1625	2320	2818.88	0.40	90147	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.79	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	35	N	N
11	20250211	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26814212315	9512450	2471.28	2320	3015	2260	3015	1625	2320	2818.85	0.40	87244	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.79	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
12	20250211	141024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26778641345	9500652	2468.21	2320	3015	2260	3015	1625	2320	2818.61	0.40	87244	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.76	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
13	20250211	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26729487800	9484349	2463.98	2320	3015	2260	3015	1625	2320	2818.27	0.40	87244	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.72	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
14	20250211	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26601591500	9441929	2452.96	2320	3015	2260	3015	1625	2320	2817.39	0.40	87244	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.62	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
15	20250211	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	26415460475	9380194	2436.92	2320	3015	2260	3015	1625	2320	2816.09	0.40	87244	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	21.48	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
16	20250211	101024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	695	1	29.96	19561795970	7105566	1845.99	2320	3015	2260	3015	1625	2320	2753.02	0.40	90989	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1316	15.30	1.71	12	16.27	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3015	0.00	20250211	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
17	20250211	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	10	2	0.43	65760765	28343	7.36	2320	2380	2260	3015	1625	2320	2320.18	0.40	-6989	2453	2386	2308	2241	2163	2420	2275	44	695	100	1670	5	1	43664104	1017	11.83	1.32	12	0.06	197.00	1760.00	3465	20240402	-32.76	1635	20241209	42.51	2440	-4.51	20250207	1775	31.27	20250131	3465	-32.76	20240402	1635	42.51	20241209	0.53	N	267320	100	43 억	175876	N	N	383	N	N
18	20250210	161018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	-5	5	-0.22	878650400	381421	44.90	2290	2375	2230	3020	1630	2325	2303.56	0.33	30262	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1013	11.78	1.32	12	0.87	197.00	1760.00	3465	20240402	-33.04	1635	20241209	41.90	2440	-4.92	20250207	1775	30.70	20250131	3465	-33.04	20240402	1635	41.90	20241209	0.54	N	267320	100	43 억	145499	N	N	337	N	N
19	20250210	151017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	0	3	0.00	841482260	365458	43.02	2290	2375	2230	3020	1630	2325	2302.47	0.33	33497	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1015	11.80	1.32	12	0.84	197.00	1760.00	3465	20240402	-32.90	1635	20241209	42.20	2440	-4.71	20250207	1775	30.99	20250131	3465	-32.90	20240402	1635	42.20	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
20	20250210	141016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-10	5	-0.43	775313310	336884	39.66	2290	2375	2230	3020	1630	2325	2301.35	0.33	41668	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1011	11.75	1.32	12	0.77	197.00	1760.00	3465	20240402	-33.19	1635	20241209	41.59	2440	-5.12	20250207	1775	30.42	20250131	3465	-33.19	20240402	1635	41.59	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
21	20250210	131019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	5	2	0.22	734078350	319152	37.57	2290	2375	2230	3020	1630	2325	2300.00	0.33	42002	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1017	11.83	1.32	12	0.73	197.00	1760.00	3465	20240402	-32.76	1635	20241209	42.51	2440	-4.51	20250207	1775	31.27	20250131	3465	-32.76	20240402	1635	42.51	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
22	20250210	121014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	35	2	1.51	588701060	257024	30.26	2290	2360	2230	3020	1630	2325	2290.30	0.33	47514	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1030	11.98	1.34	12	0.59	197.00	1760.00	3465	20240402	-31.89	1635	20241209	44.34	2440	-3.28	20250207	1775	32.96	20250131	3465	-31.89	20240402	1635	44.34	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
23	20250210	111010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-25	5	-1.08	464712355	203568	23.96	2290	2320	2230	3020	1630	2325	2282.61	0.33	38455	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1004	11.68	1.31	12	0.47	197.00	1760.00	3465	20240402	-33.62	1635	20241209	40.67	2440	-5.74	20250207	1775	29.58	20250131	3465	-33.62	20240402	1635	40.67	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
24	20250210	101010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2270	-55	5	-2.37	326701830	143465	16.89	2290	2315	2230	3020	1630	2325	2276.85	0.33	20215	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	991	11.52	1.29	12	0.33	197.00	1760.00	3465	20240402	-34.49	1635	20241209	38.84	2440	-6.97	20250207	1775	27.89	20250131	3465	-34.49	20240402	1635	38.84	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
25	20250210	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	-35	5	-1.51	121124675	53371	6.28	2290	2300	2230	3020	1630	2325	2268.32	0.33	7763	2531	2427	2336	2232	2141	2382	2187	44	695	100	1670	5	1	43664104	1000	11.62	1.30	12	0.12	197.00	1760.00	3465	20240402	-33.91	1635	20241209	40.06	2440	-6.15	20250207	1775	29.01	20250131	3465	-33.91	20240402	1635	40.06	20241209	0.54	N	267320	100	43 억	145499	N	N	82	N	N
26	20250207	160958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	-15	5	-0.64	1952326655	833457	101.76	2425	2440	2245	3040	1640	2340	2342.57	0.59	-111506	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1015	11.80	1.32	12	1.91	197.00	1760.00	3465	20240402	-32.90	1635	20241209	42.20	2440	-4.71	20250207	1775	30.99	20250131	3465	-32.90	20240402	1635	42.20	20241209	0.52	N	267320	100	43 억	255697	N	N	82	N	N
27	20250207	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-10	5	-0.43	1904040385	812728	99.23	2425	2440	2245	3040	1640	2340	2342.86	0.59	-109588	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1017	11.83	1.32	12	1.86	197.00	1760.00	3465	20240402	-32.76	1635	20241209	42.51	2440	-4.51	20250207	1775	31.27	20250131	3465	-32.76	20240402	1635	42.51	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
28	20250207	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	25	2	1.07	1783144610	761105	92.93	2425	2440	2245	3040	1640	2340	2342.92	0.59	-102960	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1033	12.01	1.34	12	1.74	197.00	1760.00	3465	20240402	-31.75	1635	20241209	44.65	2440	-3.07	20250207	1775	33.24	20250131	3465	-31.75	20240402	1635	44.65	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
29	20250207	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-10	5	-0.43	1669250960	712146	86.95	2425	2440	2245	3040	1640	2340	2344.10	0.59	-100962	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1017	11.83	1.32	12	1.63	197.00	1760.00	3465	20240402	-32.76	1635	20241209	42.51	2440	-4.51	20250207	1775	31.27	20250131	3465	-32.76	20240402	1635	42.51	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
30	20250207	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	-60	5	-2.56	1545647990	658481	80.40	2425	2440	2245	3040	1640	2340	2347.55	0.59	-99137	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	996	11.57	1.30	12	1.51	197.00	1760.00	3465	20240402	-34.20	1635	20241209	39.45	2440	-6.56	20250207	1775	28.45	20250131	3465	-34.20	20240402	1635	39.45	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
31	20250207	110955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	-35	5	-1.50	1451137910	617186	75.35	2425	2440	2245	3040	1640	2340	2351.64	0.59	-91769	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1006	11.70	1.31	12	1.41	197.00	1760.00	3465	20240402	-33.48	1635	20241209	40.98	2440	-5.53	20250207	1775	29.86	20250131	3465	-33.48	20240402	1635	40.98	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
32	20250207	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	-35	5	-1.50	1327813165	563640	68.82	2425	2440	2245	3040	1640	2340	2356.43	0.59	-88376	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1006	11.70	1.31	12	1.29	197.00	1760.00	3465	20240402	-33.48	1635	20241209	40.98	2440	-5.53	20250207	1775	29.86	20250131	3465	-33.48	20240402	1635	40.98	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
33	20250207	091005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	40	2	1.71	888904145	372573	45.49	2425	2440	2340	3040	1640	2340	2388.76	0.59	-65310	2483	2411	2293	2221	2103	2447	2257	44	700	100	1680	5	1	43664104	1039	12.08	1.35	12	0.85	197.00	1760.00	3465	20240402	-31.31	1635	20241209	45.57	2440	-2.46	20250207	1775	34.08	20250131	3465	-31.31	20240402	1635	45.57	20241209	0.52	N	267320	100	43 억	255697	N	N	15	N	N
34	20250206	160934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	115	2	5.17	1730072550	764088	191.44	2300	2365	2175	2890	1560	2225	2263.58	0.83	-105397	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	1022	11.88	1.33	12	1.75	197.00	1760.00	3465	20240402	-32.47	1635	20241209	43.12	2365	-1.06	20250206	1775	31.83	20250131	3465	-32.47	20240402	1635	43.12	20241209	0.49	N	267320	100	43 억	360611	N	N	15	N	N
35	20250206	150938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	55	2	2.47	1078317890	483873	121.23	2300	2320	2175	2890	1560	2225	2228.51	0.83	-76425	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	996	11.57	1.30	12	1.11	197.00	1760.00	3465	20240402	-34.20	1635	20241209	39.45	2320	-1.72	20250206	1775	28.45	20250131	3465	-34.20	20240402	1635	39.45	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
36	20250206	140939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	-20	5	-0.90	657450555	295637	74.07	2300	2320	2175	2890	1560	2225	2223.84	0.83	-51219	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	963	11.19	1.25	12	0.68	197.00	1760.00	3465	20240402	-36.36	1635	20241209	34.86	2320	-4.96	20250206	1775	24.23	20250131	3465	-36.36	20240402	1635	34.86	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
37	20250206	130935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	-35	5	-1.57	588294285	263979	66.14	2300	2320	2175	2890	1560	2225	2228.56	0.83	-50057	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	956	11.12	1.24	12	0.60	197.00	1760.00	3465	20240402	-36.80	1635	20241209	33.94	2320	-5.60	20250206	1775	23.38	20250131	3465	-36.80	20240402	1635	33.94	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
38	20250206	120932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	-15	5	-0.67	555734600	249114	62.42	2300	2320	2175	2890	1560	2225	2230.84	0.83	-44297	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	965	11.22	1.26	12	0.57	197.00	1760.00	3465	20240402	-36.22	1635	20241209	35.17	2320	-4.74	20250206	1775	24.51	20250131	3465	-36.22	20240402	1635	35.17	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
39	20250206	110928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-40	5	-1.80	519135840	232392	58.23	2300	2320	2175	2890	1560	2225	2233.88	0.83	-40544	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	954	11.09	1.24	12	0.53	197.00	1760.00	3465	20240402	-36.94	1635	20241209	33.64	2320	-5.82	20250206	1775	23.10	20250131	3465	-36.94	20240402	1635	33.64	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
40	20250206	100928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	0	3	0.00	402211145	179095	44.87	2300	2320	2200	2890	1560	2225	2245.80	0.83	-29036	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	972	11.29	1.26	12	0.41	197.00	1760.00	3465	20240402	-35.79	1635	20241209	36.09	2320	-4.09	20250206	1775	25.35	20250131	3465	-35.79	20240402	1635	36.09	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
41	20250206	090940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	-10	5	-0.45	271069585	119870	30.03	2300	2320	2210	2890	1560	2225	2261.36	0.83	-19717	2361	2292	2216	2147	2071	2327	2182	44	665	100	1600	5	1	43664104	967	11.24	1.26	12	0.27	197.00	1760.00	3465	20240402	-36.08	1635	20241209	35.47	2320	-4.53	20250206	1775	24.79	20250131	3465	-36.08	20240402	1635	35.47	20241209	0.49	N	267320	100	43 억	360611	N	N	9	N	N
42	20250205	160924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	20	2	0.91	761056150	346405	42.89	2205	2285	2140	2865	1545	2205	2196.98	0.80	9952	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	972	11.29	1.26	12	0.79	197.00	1760.00	3465	20240402	-35.79	1635	20241209	36.09	2295	-3.05	20250203	1775	25.35	20250131	3465	-35.79	20240402	1635	36.09	20241209	0.50	N	267320	100	43 억	348827	N	N	9	N	N
43	20250205	150928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	20	2	0.91	713989015	325243	40.27	2205	2285	2140	2865	1545	2205	2195.23	0.80	10005	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	972	11.29	1.26	12	0.74	197.00	1760.00	3465	20240402	-35.79	1635	20241209	36.09	2295	-3.05	20250203	1775	25.35	20250131	3465	-35.79	20240402	1635	36.09	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
44	20250205	140927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	5	2	0.23	498418545	228649	28.31	2205	2215	2140	2865	1545	2205	2179.79	0.80	-2016	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	965	11.22	1.26	12	0.52	197.00	1760.00	3465	20240402	-36.22	1635	20241209	35.17	2295	-3.70	20250203	1775	24.51	20250131	3465	-36.22	20240402	1635	35.17	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
45	20250205	130924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	-10	5	-0.45	411575490	189206	23.43	2205	2215	2140	2865	1545	2205	2175.20	0.80	12623	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	958	11.14	1.25	12	0.43	197.00	1760.00	3465	20240402	-36.65	1635	20241209	34.25	2295	-4.36	20250203	1775	23.66	20250131	3465	-36.65	20240402	1635	34.25	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
46	20250205	120930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	-35	5	-1.59	364122445	167505	20.74	2205	2205	2140	2865	1545	2205	2173.71	0.80	11921	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	948	11.02	1.23	12	0.38	197.00	1760.00	3465	20240402	-37.37	1635	20241209	32.72	2295	-5.45	20250203	1775	22.25	20250131	3465	-37.37	20240402	1635	32.72	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
47	20250205	110924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-25	5	-1.13	324209820	149098	18.46	2205	2205	2140	2865	1545	2205	2174.37	0.80	2608	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	952	11.07	1.24	12	0.34	197.00	1760.00	3465	20240402	-37.09	1635	20241209	33.33	2295	-5.01	20250203	1775	22.82	20250131	3465	-37.09	20240402	1635	33.33	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
48	20250205	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-20	5	-0.91	282803850	130064	16.10	2205	2205	2140	2865	1545	2205	2174.23	0.80	3001	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	954	11.09	1.24	12	0.30	197.00	1760.00	3465	20240402	-36.94	1635	20241209	33.64	2295	-4.79	20250203	1775	23.10	20250131	3465	-36.94	20240402	1635	33.64	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
49	20250205	090940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	-35	5	-1.59	58099020	26618	3.30	2205	2205	2150	2865	1545	2205	2182.27	0.80	-4941	2315	2260	2155	2100	1995	2287	2127	44	660	100	1580	5	1	43664104	948	11.02	1.23	12	0.06	197.00	1760.00	3465	20240402	-37.37	1635	20241209	32.72	2295	-5.45	20250203	1775	22.25	20250131	3465	-37.37	20240402	1635	32.72	20241209	0.50	N	267320	100	43 억	348827	N	N	40	N	N
50	20250204	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	80	2	3.76	1719352110	802545	21.63	2135	2210	2050	2760	1490	2125	2142.06	0.50	130548	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	963	11.19	1.25	12	1.84	197.00	1760.00	3465	20240402	-36.36	1635	20241209	34.86	2295	-3.92	20250203	1775	24.23	20250131	3465	-36.36	20240402	1635	34.86	20241209	0.50	N	267320	100	43 억	217966	N	N	40	N	N
51	20250204	150917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	40	2	1.88	1633183080	763200	20.57	2135	2210	2050	2760	1490	2125	2139.92	0.50	140431	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	945	10.99	1.23	12	1.75	197.00	1760.00	3465	20240402	-37.52	1635	20241209	32.42	2295	-5.66	20250203	1775	21.97	20250131	3465	-37.52	20240402	1635	32.42	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
52	20250204	140917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	55	2	2.59	1484136740	694265	18.71	2135	2210	2050	2760	1490	2125	2137.71	0.50	136198	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	952	11.07	1.24	12	1.59	197.00	1760.00	3465	20240402	-37.09	1635	20241209	33.33	2295	-5.01	20250203	1775	22.82	20250131	3465	-37.09	20240402	1635	33.33	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
53	20250204	130919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	55	2	2.59	1166604645	548892	14.79	2135	2190	2050	2760	1490	2125	2125.38	0.50	80384	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	952	11.07	1.24	12	1.26	197.00	1760.00	3465	20240402	-37.09	1635	20241209	33.33	2295	-5.01	20250203	1775	22.82	20250131	3465	-37.09	20240402	1635	33.33	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
54	20250204	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	-5	5	-0.24	900760385	425450	11.47	2135	2165	2050	2760	1490	2125	2117.19	0.50	76894	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	926	10.76	1.20	12	0.97	197.00	1760.00	3465	20240402	-38.82	1635	20241209	29.66	2295	-7.63	20250203	1775	19.44	20250131	3465	-38.82	20240402	1635	29.66	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
55	20250204	110910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2110	-15	5	-0.71	856558970	404584	10.90	2135	2165	2050	2760	1490	2125	2117.13	0.50	80204	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	921	10.71	1.20	12	0.93	197.00	1760.00	3465	20240402	-39.11	1635	20241209	29.05	2295	-8.06	20250203	1775	18.87	20250131	3465	-39.11	20240402	1635	29.05	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
56	20250204	100915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2125	0	3	0.00	737250695	347933	9.38	2135	2165	2050	2760	1490	2125	2118.94	0.50	70552	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	928	10.79	1.21	12	0.80	197.00	1760.00	3465	20240402	-38.67	1635	20241209	29.97	2295	-7.41	20250203	1775	19.72	20250131	3465	-38.67	20240402	1635	29.97	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N
57	20250204	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2090	-35	5	-1.65	412680405	195311	5.26	2135	2160	2050	2760	1490	2125	2112.94	0.50	43566	2581	2352	2066	1837	1551	2467	1952	44	635	100	1530	5	1	43664104	913	10.61	1.19	12	0.45	197.00	1760.00	3465	20240402	-39.68	1635	20241209	27.83	2295	-8.93	20250203	1775	17.75	20250131	3465	-39.68	20240402	1635	27.83	20241209	0.50	N	267320	100	43 억	217966	N	N	525	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History