KissMeData/089970/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

32 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	20250214	160711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8560	470	2	5.81	895190190	107374	160.49	8090	8650	8090	10510	5670	8090	8336.88	1.89	16634	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	2061	-31.36	1.51	12	0.45	-273.00	5679.00	20950	20240613	-59.14	5500	20241209	55.64	8650	-1.04	20250214	6640	28.92	20250102	20950	-59.14	20240613	5500	55.64	20241209	1.42	N	089970	100	24 억	456033	N	N	160	N	N
3	20250214	150709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8500	410	2	5.07	716531970	86483	129.27	8090	8500	8090	10510	5670	8090	8285.23	1.89	13918	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	2046	-31.14	1.50	12	0.36	-273.00	5679.00	20950	20240613	-59.43	5500	20241209	54.55	8540	-0.47	20250121	6640	28.01	20250102	20950	-59.43	20240613	5500	54.55	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
4	20250214	140710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	160	2	1.98	474249030	57548	86.02	8090	8380	8090	10510	5670	8090	8240.93	1.89	10654	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	1986	-30.22	1.45	12	0.24	-273.00	5679.00	20950	20240613	-60.62	5500	20241209	50.00	8540	-3.40	20250121	6640	24.25	20250102	20950	-60.62	20240613	5500	50.00	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
5	20250214	130713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8310	220	2	2.72	444872580	54005	80.72	8090	8380	8090	10510	5670	8090	8237.62	1.89	11322	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	2001	-30.44	1.46	12	0.22	-273.00	5679.00	20950	20240613	-60.33	5500	20241209	51.09	8540	-2.69	20250121	6640	25.15	20250102	20950	-60.33	20240613	5500	51.09	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
6	20250214	120710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	250	2	3.09	390564120	47452	70.93	8090	8380	8090	10510	5670	8090	8230.72	1.89	12847	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	2008	-30.55	1.47	12	0.20	-273.00	5679.00	20950	20240613	-60.19	5500	20241209	51.64	8540	-2.34	20250121	6640	25.60	20250102	20950	-60.19	20240613	5500	51.64	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
7	20250214	110706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8220	130	2	1.61	280872460	34233	51.17	8090	8270	8090	10510	5670	8090	8204.73	1.89	3224	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	1979	-30.11	1.45	12	0.14	-273.00	5679.00	20950	20240613	-60.76	5500	20241209	49.45	8540	-3.75	20250121	6640	23.80	20250102	20950	-60.76	20240613	5500	49.45	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
8	20250214	100708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8230	140	2	1.73	181503760	22142	33.10	8090	8270	8090	10510	5670	8090	8197.26	1.89	4341	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	1981	-30.15	1.45	12	0.09	-273.00	5679.00	20950	20240613	-60.72	5500	20241209	49.64	8540	-3.63	20250121	6640	23.95	20250102	20950	-60.72	20240613	5500	49.64	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
9	20250214	090712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8190	100	2	1.24	10644720	1306	1.95	8090	8200	8090	10510	5670	8090	8150.63	1.89	340	8356	8222	7976	7842	7596	8290	7910	24	2420	100	5660	10	1	24075595	1972	-30.00	1.44	12	0.01	-273.00	5679.00	20950	20240613	-60.91	5500	20241209	48.91	8540	-4.10	20250121	6640	23.34	20250102	20950	-60.91	20240613	5500	48.91	20241209	1.42	N	089970	100	24 억	456033	N	N	60	N	N
10	20250213	160704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8090	350	2	4.52	531511870	66888	164.49	7730	8110	7730	10060	5420	7740	7946.30	1.83	15126	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1948	-29.63	1.42	12	0.28	-273.00	5679.00	20950	20240613	-61.38	5500	20241209	47.09	8540	-5.27	20250121	6640	21.84	20250102	20950	-61.38	20240613	5500	47.09	20241209	1.43	N	089970	100	24 억	440295	N	N	60	N	N
11	20250213	150704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8100	360	2	4.65	504319120	63525	156.22	7730	8110	7730	10060	5420	7740	7938.91	1.83	15393	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1950	-29.67	1.43	12	0.26	-273.00	5679.00	20950	20240613	-61.34	5500	20241209	47.27	8540	-5.15	20250121	6640	21.99	20250102	20950	-61.34	20240613	5500	47.27	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
12	20250213	140703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8030	290	2	3.75	390570440	49408	121.50	7730	8050	7730	10060	5420	7740	7905.00	1.83	16269	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1933	-29.41	1.41	12	0.21	-273.00	5679.00	20950	20240613	-61.67	5500	20241209	46.00	8540	-5.97	20250121	6640	20.93	20250102	20950	-61.67	20240613	5500	46.00	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
13	20250213	130703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	160	2	2.07	328182070	41560	102.20	7730	8050	7730	10060	5420	7740	7896.58	1.83	14599	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1902	-28.94	1.39	12	0.17	-273.00	5679.00	20950	20240613	-62.29	5500	20241209	43.64	8540	-7.49	20250121	6640	18.98	20250102	20950	-62.29	20240613	5500	43.64	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
14	20250213	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7880	140	2	1.81	318264110	40302	99.11	7730	8050	7730	10060	5420	7740	7896.98	1.83	14921	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1897	-28.86	1.39	12	0.17	-273.00	5679.00	20950	20240613	-62.39	5500	20241209	43.27	8540	-7.73	20250121	6640	18.67	20250102	20950	-62.39	20240613	5500	43.27	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
15	20250213	110700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	160	2	2.07	303037960	38371	94.36	7730	8050	7730	10060	5420	7740	7897.58	1.83	15754	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1902	-28.94	1.39	12	0.16	-273.00	5679.00	20950	20240613	-62.29	5500	20241209	43.64	8540	-7.49	20250121	6640	18.98	20250102	20950	-62.29	20240613	5500	43.64	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
16	20250213	100704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	180	2	2.33	153773300	19621	48.25	7730	7940	7730	10060	5420	7740	7837.18	1.83	8350	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1907	-29.01	1.39	12	0.08	-273.00	5679.00	20950	20240613	-62.20	5500	20241209	44.00	8540	-7.26	20250121	6640	19.28	20250102	20950	-62.20	20240613	5500	44.00	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
17	20250213	090700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7740	0	3	0.00	6995600	900	2.21	7730	7900	7730	10060	5420	7740	7772.89	1.83	350	7980	7860	7680	7560	7380	7770	7470	24	2320	100	5410	10	1	24075595	1863	-28.35	1.36	12	0.00	-273.00	5679.00	20950	20240613	-63.05	5500	20241209	40.73	8540	-9.37	20250121	6640	16.57	20250102	20950	-63.05	20240613	5500	40.73	20241209	1.43	N	089970	100	24 억	440295	N	N	281	N	N
18	20250212	160659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7740	-60	5	-0.77	311127300	40658	67.93	7800	7800	7500	10140	5460	7800	7651.21	1.87	-8729	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1863	-28.35	1.36	12	0.17	-273.00	5679.00	20950	20240613	-63.05	5500	20241209	40.73	8540	-9.37	20250121	6640	16.57	20250102	20950	-63.05	20240613	5500	40.73	20241209	1.43	N	089970	100	24 억	449012	N	N	281	N	N
19	20250212	150659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7720	-80	5	-1.03	290719410	38012	63.51	7800	7800	7500	10140	5460	7800	7648.10	1.87	-8060	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1859	-28.28	1.36	12	0.16	-273.00	5679.00	20950	20240613	-63.15	5500	20241209	40.36	8540	-9.60	20250121	6640	16.27	20250102	20950	-63.15	20240613	5500	40.36	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
20	20250212	140659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7700	-100	5	-1.28	271573590	35522	59.35	7800	7800	7500	10140	5460	7800	7645.22	1.87	-7270	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1854	-28.21	1.36	12	0.15	-273.00	5679.00	20950	20240613	-63.25	5500	20241209	40.00	8540	-9.84	20250121	6640	15.96	20250102	20950	-63.25	20240613	5500	40.00	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
21	20250212	130701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7680	-120	5	-1.54	251863980	32959	55.06	7800	7800	7500	10140	5460	7800	7641.74	1.87	-5678	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1849	-28.13	1.35	12	0.14	-273.00	5679.00	20950	20240613	-63.34	5500	20241209	39.64	8540	-10.07	20250121	6640	15.66	20250102	20950	-63.34	20240613	5500	39.64	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
22	20250212	120659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7710	-90	5	-1.15	229260070	30019	50.15	7800	7800	7500	10140	5460	7800	7637.17	1.87	-4639	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1856	-28.24	1.36	12	0.12	-273.00	5679.00	20950	20240613	-63.20	5500	20241209	40.18	8540	-9.72	20250121	6640	16.11	20250102	20950	-63.20	20240613	5500	40.18	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
23	20250212	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	-70	5	-0.90	186457170	24475	40.89	7800	7800	7500	10140	5460	7800	7618.27	1.87	-3824	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1861	-28.32	1.36	12	0.10	-273.00	5679.00	20950	20240613	-63.10	5500	20241209	40.55	8540	-9.48	20250121	6640	16.42	20250102	20950	-63.10	20240613	5500	40.55	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
24	20250212	100655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7600	-200	5	-2.56	139241310	18292	30.56	7800	7800	7500	10140	5460	7800	7612.14	1.87	-3352	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1830	-27.84	1.34	12	0.08	-273.00	5679.00	20950	20240613	-63.72	5500	20241209	38.18	8540	-11.01	20250121	6640	14.46	20250102	20950	-63.72	20240613	5500	38.18	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
25	20250212	090702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7770	-30	5	-0.38	14181660	1840	3.07	7800	7800	7700	10140	5460	7800	7707.42	1.87	1131	8026	7912	7726	7612	7426	7970	7670	24	2340	100	5460	10	1	24075595	1871	-28.46	1.37	12	0.01	-273.00	5679.00	20950	20240613	-62.91	5500	20241209	41.27	8540	-9.02	20250121	6640	17.02	20250102	20950	-62.91	20240613	5500	41.27	20241209	1.43	N	089970	100	24 억	449012	N	N	137	N	N
26	20250211	160700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	70	2	0.91	460576110	59845	82.87	7670	7840	7540	10040	5420	7730	7696.15	1.89	-5722	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1878	-28.57	1.37	12	0.25	-273.00	5679.00	20950	20240613	-62.77	5500	20241209	41.82	8540	-8.67	20250121	6640	17.47	20250102	20950	-62.77	20240613	5500	41.82	20241209	1.42	N	089970	100	24 억	454536	N	N	137	N	N
27	20250211	150700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	70	2	0.91	455030290	59132	81.88	7670	7840	7540	10040	5420	7730	7695.16	1.89	-5474	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1878	-28.57	1.37	12	0.25	-273.00	5679.00	20950	20240613	-62.77	5500	20241209	41.82	8540	-8.67	20250121	6640	17.47	20250102	20950	-62.77	20240613	5500	41.82	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
28	20250211	140700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7750	20	2	0.26	354430700	46170	63.93	7670	7840	7540	10040	5420	7730	7676.65	1.89	-1344	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1866	-28.39	1.36	12	0.19	-273.00	5679.00	20950	20240613	-63.01	5500	20241209	40.91	8540	-9.25	20250121	6640	16.72	20250102	20950	-63.01	20240613	5500	40.91	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
29	20250211	130659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7700	-30	5	-0.39	315389970	41103	56.92	7670	7840	7540	10040	5420	7730	7673.16	1.89	-4697	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1854	-28.21	1.36	12	0.17	-273.00	5679.00	20950	20240613	-63.25	5500	20241209	40.00	8540	-9.84	20250121	6640	15.96	20250102	20950	-63.25	20240613	5500	40.00	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
30	20250211	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7690	-40	5	-0.52	292794020	38168	52.85	7670	7840	7540	10040	5420	7730	7671.19	1.89	-3654	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1851	-28.17	1.35	12	0.16	-273.00	5679.00	20950	20240613	-63.29	5500	20241209	39.82	8540	-9.95	20250121	6640	15.81	20250102	20950	-63.29	20240613	5500	39.82	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
31	20250211	110659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	0	3	0.00	163765250	21478	29.74	7670	7760	7540	10040	5420	7730	7624.79	1.89	-1936	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1861	-28.32	1.36	12	0.09	-273.00	5679.00	20950	20240613	-63.10	5500	20241209	40.55	8540	-9.48	20250121	6640	16.42	20250102	20950	-63.10	20240613	5500	40.55	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
32	20250211	100700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	-100	5	-1.29	83738390	11052	15.30	7670	7730	7540	10040	5420	7730	7576.76	1.89	-828	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1837	-27.95	1.34	12	0.05	-273.00	5679.00	20950	20240613	-63.58	5500	20241209	38.73	8540	-10.66	20250121	6640	14.91	20250102	20950	-63.58	20240613	5500	38.73	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
33	20250211	090702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7580	-150	5	-1.94	10610270	1393	1.93	7670	7730	7580	10040	5420	7730	7616.85	1.89	-1119	8043	7886	7573	7416	7103	7965	7495	24	2310	100	5410	10	1	24075595	1825	-27.77	1.33	12	0.01	-273.00	5679.00	20950	20240613	-63.82	5500	20241209	37.82	8540	-11.24	20250121	6640	14.16	20250102	20950	-63.82	20240613	5500	37.82	20241209	1.42	N	089970	100	24 억	454536	N	N	49	N	N
34	20250210	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	100	2	1.31	536298450	71721	102.20	7520	7730	7260	9910	5350	7630	7477.57	1.85	8175	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1861	-28.32	1.36	12	0.30	-273.00	5679.00	20950	20240613	-63.10	5500	20241209	40.55	8540	-9.48	20250121	6640	16.42	20250102	20950	-63.10	20240613	5500	40.55	20241209	1.42	N	089970	100	24 억	445279	N	N	49	N	N
35	20250210	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	40	2	0.52	491993520	65936	93.96	7520	7710	7260	9910	5350	7630	7461.68	1.85	6255	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1847	-28.10	1.35	12	0.27	-273.00	5679.00	20950	20240613	-63.39	5500	20241209	39.45	8540	-10.19	20250121	6640	15.51	20250102	20950	-63.39	20240613	5500	39.45	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
36	20250210	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-120	5	-1.57	418336280	56277	80.19	7520	7600	7260	9910	5350	7630	7433.52	1.85	1490	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1808	-27.51	1.32	12	0.23	-273.00	5679.00	20950	20240613	-64.15	5500	20241209	36.55	8540	-12.06	20250121	6640	13.10	20250102	20950	-64.15	20240613	5500	36.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
37	20250210	130656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-130	5	-1.70	358165430	48283	68.80	7520	7600	7260	9910	5350	7630	7418.04	1.85	-2981	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1806	-27.47	1.32	12	0.20	-273.00	5679.00	20950	20240613	-64.20	5500	20241209	36.36	8540	-12.18	20250121	6640	12.95	20250102	20950	-64.20	20240613	5500	36.36	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
38	20250210	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-120	5	-1.57	332976020	44917	64.00	7520	7600	7260	9910	5350	7630	7413.14	1.85	-3276	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1808	-27.51	1.32	12	0.19	-273.00	5679.00	20950	20240613	-64.15	5500	20241209	36.55	8540	-12.06	20250121	6640	13.10	20250102	20950	-64.15	20240613	5500	36.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
39	20250210	110651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-130	5	-1.70	269490450	36492	52.00	7520	7570	7260	9910	5350	7630	7384.92	1.85	-7791	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1806	-27.47	1.32	12	0.15	-273.00	5679.00	20950	20240613	-64.20	5500	20241209	36.36	8540	-12.18	20250121	6640	12.95	20250102	20950	-64.20	20240613	5500	36.36	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
40	20250210	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7400	-230	5	-3.01	204036770	27738	39.53	7520	7570	7260	9910	5350	7630	7355.86	1.85	-11948	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1782	-27.11	1.30	12	0.12	-273.00	5679.00	20950	20240613	-64.68	5500	20241209	34.55	8540	-13.35	20250121	6640	11.45	20250102	20950	-64.68	20240613	5500	34.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
41	20250210	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	-160	5	-2.10	28860700	3889	5.54	7520	7570	7340	9910	5350	7630	7421.11	1.85	194	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1798	-27.36	1.32	12	0.02	-273.00	5679.00	20950	20240613	-64.34	5500	20241209	35.82	8540	-12.53	20250121	6640	12.50	20250102	20950	-64.34	20240613	5500	35.82	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
42	20250207	160644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	230	2	3.11	528967040	70137	131.44	7370	7750	7310	9620	5180	7400	7541.85	1.79	12001	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1837	-27.95	1.34	12	0.29	-273.00	5679.00	20950	20240613	-63.58	5500	20241209	38.73	8540	-10.66	20250121	6640	14.91	20250102	20950	-63.58	20240613	5500	38.73	20241209	1.44	N	089970	100	24 억	431937	N	N	74	N	N
43	20250207	150645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7560	160	2	2.16	495941790	65791	123.30	7370	7750	7310	9620	5180	7400	7538.14	1.79	12589	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1820	-27.69	1.33	12	0.27	-273.00	5679.00	20950	20240613	-63.91	5500	20241209	37.45	8540	-11.48	20250121	6640	13.86	20250102	20950	-63.91	20240613	5500	37.45	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
44	20250207	140645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7600	200	2	2.70	424660510	56416	105.73	7370	7750	7310	9620	5180	7400	7527.31	1.79	11555	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1830	-27.84	1.34	12	0.23	-273.00	5679.00	20950	20240613	-63.72	5500	20241209	38.18	8540	-11.01	20250121	6640	14.46	20250102	20950	-63.72	20240613	5500	38.18	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
45	20250207	130643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7650	250	2	3.38	392140340	52119	97.67	7370	7750	7310	9620	5180	7400	7523.94	1.79	12229	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1842	-28.02	1.35	12	0.22	-273.00	5679.00	20950	20240613	-63.48	5500	20241209	39.09	8540	-10.42	20250121	6640	15.21	20250102	20950	-63.48	20240613	5500	39.09	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
46	20250207	120644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	260	2	3.51	335676120	44776	83.91	7370	7730	7310	9620	5180	7400	7496.79	1.79	15102	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1844	-28.06	1.35	12	0.19	-273.00	5679.00	20950	20240613	-63.44	5500	20241209	39.27	8540	-10.30	20250121	6640	15.36	20250102	20950	-63.44	20240613	5500	39.27	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
47	20250207	110642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7530	130	2	1.76	198450200	26792	50.21	7370	7530	7310	9620	5180	7400	7407.07	1.79	9469	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1813	-27.58	1.33	12	0.11	-273.00	5679.00	20950	20240613	-64.06	5500	20241209	36.91	8540	-11.83	20250121	6640	13.40	20250102	20950	-64.06	20240613	5500	36.91	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
48	20250207	100643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	40	2	0.54	134981210	18297	34.29	7370	7470	7310	9620	5180	7400	7377.23	1.79	4328	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1791	-27.25	1.31	12	0.08	-273.00	5679.00	20950	20240613	-64.49	5500	20241209	35.27	8540	-12.88	20250121	6640	12.05	20250102	20950	-64.49	20240613	5500	35.27	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
49	20250207	090647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	70	2	0.95	1130970	153	0.29	7370	7470	7370	9620	5180	7400	7391.96	1.79	-112	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1798	-27.36	1.32	12	0.00	-273.00	5679.00	20950	20240613	-64.34	5500	20241209	35.82	8540	-12.53	20250121	6640	12.50	20250102	20950	-64.34	20240613	5500	35.82	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
50	20250206	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7400	90	2	1.23	387011080	53329	151.01	7310	7400	7140	9500	5120	7310	7257.04	1.75	10675	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1782	-27.11	1.30	12	0.22	-273.00	5679.00	20950	20240613	-64.68	5500	20241209	34.55	8540	-13.35	20250121	6640	11.45	20250102	20950	-64.68	20240613	5500	34.55	20241209	1.45	N	089970	100	24 억	420137	N	N	574	N	N
51	20250206	150630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7370	60	2	0.82	356965590	49259	139.48	7310	7400	7140	9500	5120	7310	7246.71	1.75	11155	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1774	-27.00	1.30	12	0.20	-273.00	5679.00	20950	20240613	-64.82	5500	20241209	34.00	8540	-13.70	20250121	6640	10.99	20250102	20950	-64.82	20240613	5500	34.00	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
52	20250206	140632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7330	20	2	0.27	317300900	43868	124.22	7310	7390	7140	9500	5120	7310	7233.08	1.75	6949	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1765	-26.85	1.29	12	0.18	-273.00	5679.00	20950	20240613	-65.01	5500	20241209	33.27	8540	-14.17	20250121	6640	10.39	20250102	20950	-65.01	20240613	5500	33.27	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
53	20250206	130629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7320	10	2	0.14	306313800	42366	119.97	7310	7390	7140	9500	5120	7310	7230.18	1.75	6295	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1762	-26.81	1.29	12	0.18	-273.00	5679.00	20950	20240613	-65.06	5500	20241209	33.09	8540	-14.29	20250121	6640	10.24	20250102	20950	-65.06	20240613	5500	33.09	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
54	20250206	120626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7280	-30	5	-0.41	279333090	38653	109.45	7310	7390	7140	9500	5120	7310	7226.69	1.75	5517	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1753	-26.67	1.28	12	0.16	-273.00	5679.00	20950	20240613	-65.25	5500	20241209	32.36	8540	-14.75	20250121	6640	9.64	20250102	20950	-65.25	20240613	5500	32.36	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
55	20250206	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7230	-80	5	-1.09	199104340	27629	78.24	7310	7390	7140	9500	5120	7310	7206.35	1.75	-1777	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1741	-26.48	1.27	12	0.11	-273.00	5679.00	20950	20240613	-65.49	5500	20241209	31.45	8540	-15.34	20250121	6640	8.89	20250102	20950	-65.49	20240613	5500	31.45	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
56	20250206	100624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7220	-90	5	-1.23	118440450	16447	46.57	7310	7390	7140	9500	5120	7310	7201.34	1.75	-3203	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1738	-26.45	1.27	12	0.07	-273.00	5679.00	20950	20240613	-65.54	5500	20241209	31.27	8540	-15.46	20250121	6640	8.73	20250102	20950	-65.54	20240613	5500	31.27	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
57	20250206	090631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	-60	5	-0.82	12023090	1648	4.67	7310	7390	7250	9500	5120	7310	7295.56	1.75	-1162	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1745	-26.56	1.28	12	0.01	-273.00	5679.00	20950	20240613	-65.39	5500	20241209	31.82	8540	-15.11	20250121	6640	9.19	20250102	20950	-65.39	20240613	5500	31.82	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
58	20250205	160621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7310	170	2	2.38	251045150	35026	111.89	7140	7320	7050	9280	5000	7140	7166.79	1.76	-4350	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1760	-26.78	1.29	12	0.15	-273.00	5679.00	20950	20240613	-65.11	5500	20241209	32.91	8540	-14.40	20250121	6640	10.09	20250102	20950	-65.11	20240613	5500	32.91	20241209	1.42	N	089970	100	24 억	422915	N	N	52	N	N
59	20250205	150624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7160	20	2	0.28	199306750	27901	89.13	7140	7240	7050	9280	5000	7140	7143.36	1.76	-3197	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1724	-26.23	1.26	12	0.12	-273.00	5679.00	20950	20240613	-65.82	5500	20241209	30.18	8540	-16.16	20250121	6640	7.83	20250102	20950	-65.82	20240613	5500	30.18	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
60	20250205	140623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7150	10	2	0.14	182784090	25594	81.76	7140	7240	7050	9280	5000	7140	7141.68	1.76	-2085	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1721	-26.19	1.26	12	0.11	-273.00	5679.00	20950	20240613	-65.87	5500	20241209	30.00	8540	-16.28	20250121	6640	7.68	20250102	20950	-65.87	20240613	5500	30.00	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
61	20250205	130622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7200	60	2	0.84	169940540	23793	76.00	7140	7240	7050	9280	5000	7140	7142.46	1.76	-848	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1733	-26.37	1.27	12	0.10	-273.00	5679.00	20950	20240613	-65.63	5500	20241209	30.91	8540	-15.69	20250121	6640	8.43	20250102	20950	-65.63	20240613	5500	30.91	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
62	20250205	120624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7160	20	2	0.28	151943360	21294	68.02	7140	7240	7050	9280	5000	7140	7135.50	1.76	-1924	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1724	-26.23	1.26	12	0.09	-273.00	5679.00	20950	20240613	-65.82	5500	20241209	30.18	8540	-16.16	20250121	6640	7.83	20250102	20950	-65.82	20240613	5500	30.18	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
63	20250205	110623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	50	2	0.70	133417900	18703	59.74	7140	7240	7050	9280	5000	7140	7133.50	1.76	-2661	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1731	-26.34	1.27	12	0.08	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
64	20250205	100629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	50	2	0.70	105051340	14724	47.03	7140	7240	7050	9280	5000	7140	7134.70	1.76	-1958	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1731	-26.34	1.27	12	0.06	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
65	20250205	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7180	40	2	0.56	9208070	1292	4.13	7140	7240	7100	9280	5000	7140	7126.99	1.76	-116	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1729	-26.30	1.26	12	0.01	-273.00	5679.00	20950	20240613	-65.73	5500	20241209	30.55	8540	-15.93	20250121	6640	8.13	20250102	20950	-65.73	20240613	5500	30.55	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
66	20250204	160611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7140	220	2	3.18	220546410	31013	32.56	6940	7300	6940	8990	4850	6920	7111.42	1.75	1894	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1719	-26.15	1.26	12	0.13	-273.00	5679.00	20950	20240613	-65.92	5500	20241209	29.82	8540	-16.39	20250121	6640	7.53	20250102	20950	-65.92	20240613	5500	29.82	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
67	20250204	150618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7060	140	2	2.02	195039430	27400	28.77	6940	7300	6940	8990	4850	6920	7118.23	1.75	2101	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1700	-25.86	1.24	12	0.11	-273.00	5679.00	20950	20240613	-66.30	5500	20241209	28.36	8540	-17.33	20250121	6640	6.33	20250102	20950	-66.30	20240613	5500	28.36	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
68	20250204	140616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7070	150	2	2.17	162798650	22829	23.97	6940	7300	6940	8990	4850	6920	7131.22	1.75	1969	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1702	-25.90	1.24	12	0.09	-273.00	5679.00	20950	20240613	-66.25	5500	20241209	28.55	8540	-17.21	20250121	6640	6.48	20250102	20950	-66.25	20240613	5500	28.55	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
69	20250204	130618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	250	2	3.61	137192360	19216	20.18	6940	7300	6940	8990	4850	6920	7139.49	1.75	3022	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1726	-26.26	1.26	12	0.08	-273.00	5679.00	20950	20240613	-65.78	5500	20241209	30.36	8540	-16.04	20250121	6640	7.98	20250102	20950	-65.78	20240613	5500	30.36	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
70	20250204	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7180	260	2	3.76	131636560	18439	19.36	6940	7300	6940	8990	4850	6920	7139.03	1.75	3047	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1729	-26.30	1.26	12	0.08	-273.00	5679.00	20950	20240613	-65.73	5500	20241209	30.55	8540	-15.93	20250121	6640	8.13	20250102	20950	-65.73	20240613	5500	30.55	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
71	20250204	110610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	270	2	3.90	120642920	16906	17.75	6940	7300	6940	8990	4850	6920	7136.10	1.75	2508	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1731	-26.34	1.27	12	0.07	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
72	20250204	100615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	320	2	4.62	101093630	14188	14.90	6940	7300	6940	8990	4850	6920	7125.29	1.75	1666	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1743	-26.52	1.27	12	0.06	-273.00	5679.00	20950	20240613	-65.44	5500	20241209	31.64	8540	-15.22	20250121	6640	9.04	20250102	20950	-65.44	20240613	5500	31.64	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
73	20250204	090615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	100	2	1.45	10423280	1496	1.57	6940	7070	6940	8990	4850	6920	6967.43	1.75	119	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1690	-25.71	1.24	12	0.01	-273.00	5679.00	20950	20240613	-66.49	5500	20241209	27.64	8540	-17.80	20250121	6640	5.72	20250102	20950	-66.49	20240613	5500	27.64	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History