KissMeData/010240/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	investmentCareful	shortOverheated
2	20250219	160247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	30	2	0.57	63954480	12160	156.92	5250	5300	5210	6820	3680	5250	5259.41	3.78	-1704	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	651	4.93	0.62	12	0.10	1070.00	8542.00	6030	20241211	-12.44	4400	20240806	20.00	5450	-3.12	20250107	4790	10.23	20250210	6030	-12.44	20241211	4400	20.00	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
3	20250219	150250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	30	2	0.57	63342640	12044	155.43	5250	5300	5210	6820	3680	5250	5259.27	3.78	-1704	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	651	4.93	0.62	12	0.10	1070.00	8542.00	6030	20241211	-12.44	4400	20240806	20.00	5450	-3.12	20250107	4790	10.23	20250210	6030	-12.44	20241211	4400	20.00	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
4	20250219	140248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	50	2	0.95	55886690	10629	137.17	5250	5300	5210	6820	3680	5250	5257.94	3.78	-1689	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	653	4.95	0.62	12	0.09	1070.00	8542.00	6030	20241211	-12.11	4400	20240806	20.45	5450	-2.75	20250107	4790	10.65	20250210	6030	-12.11	20241211	4400	20.45	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
5	20250219	130248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	30	2	0.57	44522410	8474	109.36	5250	5290	5210	6820	3680	5250	5254.00	3.78	-1450	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	651	4.93	0.62	12	0.07	1070.00	8542.00	6030	20241211	-12.44	4400	20240806	20.00	5450	-3.12	20250107	4790	10.23	20250210	6030	-12.44	20241211	4400	20.00	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
6	20250219	120248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	-10	5	-0.19	38587860	7347	94.81	5250	5290	5210	6820	3680	5250	5252.19	3.78	-1093	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	646	4.90	0.61	12	0.06	1070.00	8542.00	6030	20241211	-13.10	4400	20240806	19.09	5450	-3.85	20250107	4790	9.39	20250210	6030	-13.10	20241211	4400	19.09	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
7	20250219	110248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	10	2	0.19	38356900	7303	94.24	5250	5290	5210	6820	3680	5250	5252.21	3.78	-1087	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	648	4.92	0.62	12	0.06	1070.00	8542.00	6030	20241211	-12.77	4400	20240806	19.55	5450	-3.49	20250107	4790	9.81	20250210	6030	-12.77	20241211	4400	19.55	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
8	20250219	100248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	30	2	0.57	23309360	4446	57.38	5250	5280	5210	6820	3680	5250	5242.77	3.78	-582	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	651	4.93	0.62	12	0.04	1070.00	8542.00	6030	20241211	-12.44	4400	20240806	20.00	5450	-3.12	20250107	4790	10.23	20250210	6030	-12.44	20241211	4400	20.00	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
9	20250219	090249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	0	3	0.00	546000	104	1.34	5250	5250	5250	6820	3680	5250	5250.00	3.78	-37	5356	5302	5206	5152	5056	5330	5180	62	1570	500	3780	10	1	12322696	647	4.91	0.61	12	0.00	1070.00	8542.00	6030	20241211	-12.94	4400	20240806	19.32	5450	-3.67	20250107	4790	9.60	20250210	6030	-12.94	20241211	4400	19.32	20240806	0.63	N	010240	500	61 억	466170	N	N	N	N
10	20250218	160247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	130	2	2.54	40356280	7749	48.83	5120	5260	5110	6650	3590	5120	5207.93	3.79	-1142	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	647	4.91	0.61	12	0.06	1070.00	8542.00	6030	20241211	-12.94	4400	20240806	19.32	5450	-3.67	20250107	4790	9.60	20250210	6030	-12.94	20241211	4400	19.32	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
11	20250218	150248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	130	2	2.54	28627660	5509	34.72	5120	5260	5110	6650	3590	5120	5196.53	3.79	-520	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	647	4.91	0.61	12	0.04	1070.00	8542.00	6030	20241211	-12.94	4400	20240806	19.32	5450	-3.67	20250107	4790	9.60	20250210	6030	-12.94	20241211	4400	19.32	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
12	20250218	140248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	120	2	2.34	19263390	3719	23.44	5120	5260	5110	6650	3590	5120	5179.72	3.79	-394	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	646	4.90	0.61	12	0.03	1070.00	8542.00	6030	20241211	-13.10	4400	20240806	19.09	5450	-3.85	20250107	4790	9.39	20250210	6030	-13.10	20241211	4400	19.09	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
13	20250218	130247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	110	2	2.15	15757140	3048	19.21	5120	5230	5110	6650	3590	5120	5169.67	3.79	121	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	644	4.89	0.61	12	0.02	1070.00	8542.00	6030	20241211	-13.27	4400	20240806	18.86	5450	-4.04	20250107	4790	9.19	20250210	6030	-13.27	20241211	4400	18.86	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
14	20250218	120248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	70	2	1.37	9923120	1924	12.13	5120	5200	5110	6650	3590	5120	5157.55	3.79	114	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	640	4.85	0.61	12	0.02	1070.00	8542.00	6030	20241211	-13.93	4400	20240806	17.95	5450	-4.77	20250107	4790	8.35	20250210	6030	-13.93	20241211	4400	17.95	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
15	20250218	110248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	80	2	1.56	8572400	1664	10.49	5120	5200	5110	6650	3590	5120	5151.68	3.79	117	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	641	4.86	0.61	12	0.01	1070.00	8542.00	6030	20241211	-13.76	4400	20240806	18.18	5450	-4.59	20250107	4790	8.56	20250210	6030	-13.76	20241211	4400	18.18	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
16	20250218	100248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	60	2	1.17	4631240	901	5.68	5120	5180	5110	6650	3590	5120	5140.11	3.79	110	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	638	4.84	0.61	12	0.01	1070.00	8542.00	6030	20241211	-14.10	4400	20240806	17.73	5450	-4.95	20250107	4790	8.14	20250210	6030	-14.10	20241211	4400	17.73	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
17	20250218	090248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	3.79	0	5380	5250	5180	5050	4980	5315	5115	62	1530	500	3680	10	1	12322696	631	4.79	0.60	12	0.00	1070.00	8542.00	6030	20241211	-15.09	4400	20240806	16.36	5450	-6.06	20250107	4790	6.89	20250210	6030	-15.09	20241211	4400	16.36	20240806	0.63	N	010240	500	61 억	467312	N	N	N	N
18	20250217	160247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-30	5	-0.58	81759230	15827	121.04	5110	5310	5110	6690	3610	5150	5165.81	3.82	-2990	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	631	4.79	0.60	12	0.13	1070.00	8542.00	6030	20241211	-15.09	4400	20240806	16.36	5450	-6.06	20250107	4790	6.89	20250210	6030	-15.09	20241211	4400	16.36	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
19	20250217	150247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	0	3	0.00	76650430	14831	113.42	5110	5310	5110	6690	3610	5150	5168.26	3.82	-3136	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	635	4.81	0.60	12	0.12	1070.00	8542.00	6030	20241211	-14.59	4400	20240806	17.05	5450	-5.50	20250107	4790	7.52	20250210	6030	-14.59	20241211	4400	17.05	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
20	20250217	140247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	20	2	0.39	55343360	10683	81.70	5110	5310	5110	6690	3610	5150	5180.51	3.82	-4577	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	637	4.83	0.61	12	0.09	1070.00	8542.00	6030	20241211	-14.26	4400	20240806	17.50	5450	-5.14	20250107	4790	7.93	20250210	6030	-14.26	20241211	4400	17.50	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
21	20250217	130248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	10	2	0.19	55260490	10667	81.58	5110	5310	5110	6690	3610	5150	5180.51	3.82	-4577	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	636	4.82	0.60	12	0.09	1070.00	8542.00	6030	20241211	-14.43	4400	20240806	17.27	5450	-5.32	20250107	4790	7.72	20250210	6030	-14.43	20241211	4400	17.27	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
22	20250217	120248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	10	2	0.19	20329260	3955	30.25	5110	5160	5110	6690	3610	5150	5140.14	3.82	-1260	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	636	4.82	0.60	12	0.03	1070.00	8542.00	6030	20241211	-14.43	4400	20240806	17.27	5450	-5.32	20250107	4790	7.72	20250210	6030	-14.43	20241211	4400	17.27	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
23	20250217	110248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-10	5	-0.19	18988600	3695	28.26	5110	5160	5110	6690	3610	5150	5139.00	3.82	-1316	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	633	4.80	0.60	12	0.03	1070.00	8542.00	6030	20241211	-14.76	4400	20240806	16.82	5450	-5.69	20250107	4790	7.31	20250210	6030	-14.76	20241211	4400	16.82	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
24	20250217	100247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-10	5	-0.19	3885570	759	5.80	5110	5150	5110	6690	3610	5150	5119.33	3.82	134	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	633	4.80	0.60	12	0.01	1070.00	8542.00	6030	20241211	-14.76	4400	20240806	16.82	5450	-5.69	20250107	4790	7.31	20250210	6030	-14.76	20241211	4400	16.82	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
25	20250217	090247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-40	5	-0.78	2401700	470	3.59	5110	5110	5110	6690	3610	5150	5110.00	3.82	197	5223	5186	5143	5106	5063	5165	5085	62	1540	500	3700	10	1	12322696	630	4.78	0.60	12	0.00	1070.00	8542.00	6030	20241211	-15.26	4400	20240806	16.14	5450	-6.24	20250107	4790	6.68	20250210	6030	-15.26	20241211	4400	16.14	20240806	0.63	N	010240	500	61 억	470303	N	N	N	N
26	20250214	160246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	-30	5	-0.58	67017770	13057	28.51	5180	5180	5100	6730	3630	5180	5132.71	3.83	-1611	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	635	4.81	0.60	12	0.11	1070.00	8542.00	6030	20241211	-14.59	4400	20240806	17.05	5450	-5.50	20250107	4790	7.52	20250210	6030	-14.59	20241211	4400	17.05	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
27	20250214	150245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-50	5	-0.97	60565370	11801	25.77	5180	5180	5100	6730	3630	5180	5132.22	3.83	-1564	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	632	4.79	0.60	12	0.10	1070.00	8542.00	6030	20241211	-14.93	4400	20240806	16.59	5450	-5.87	20250107	4790	7.10	20250210	6030	-14.93	20241211	4400	16.59	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
28	20250214	140246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-40	5	-0.77	55777040	10869	23.73	5180	5180	5100	6730	3630	5180	5131.75	3.83	-1345	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	633	4.80	0.60	12	0.09	1070.00	8542.00	6030	20241211	-14.76	4400	20240806	16.82	5450	-5.69	20250107	4790	7.31	20250210	6030	-14.76	20241211	4400	16.82	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
29	20250214	130246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-40	5	-0.77	52519160	10235	22.35	5180	5180	5100	6730	3630	5180	5131.33	3.83	-1057	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	633	4.80	0.60	12	0.08	1070.00	8542.00	6030	20241211	-14.76	4400	20240806	16.82	5450	-5.69	20250107	4790	7.31	20250210	6030	-14.76	20241211	4400	16.82	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
30	20250214	120246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-20	5	-0.39	51326660	10003	21.84	5180	5180	5100	6730	3630	5180	5131.13	3.83	-1051	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	636	4.82	0.60	12	0.08	1070.00	8542.00	6030	20241211	-14.43	4400	20240806	17.27	5450	-5.32	20250107	4790	7.72	20250210	6030	-14.43	20241211	4400	17.27	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
31	20250214	110245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-80	5	-1.54	46245540	9012	19.68	5180	5180	5100	6730	3630	5180	5131.55	3.83	-1032	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	628	4.77	0.60	12	0.07	1070.00	8542.00	6030	20241211	-15.42	4400	20240806	15.91	5450	-6.42	20250107	4790	6.47	20250210	6030	-15.42	20241211	4400	15.91	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
32	20250214	100246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-20	5	-0.39	32729590	6367	13.90	5180	5180	5110	6730	3630	5180	5140.50	3.83	-1032	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	636	4.82	0.60	12	0.05	1070.00	8542.00	6030	20241211	-14.43	4400	20240806	17.27	5450	-5.32	20250107	4790	7.72	20250210	6030	-14.43	20241211	4400	17.27	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
33	20250214	090246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	0	3	0.00	455840	88	0.19	5180	5180	5180	6730	3630	5180	5180.00	3.83	-88	5380	5280	5170	5070	4960	5330	5120	62	1550	500	3720	10	1	12322696	638	4.84	0.61	12	0.00	1070.00	8542.00	6030	20241211	-14.10	4400	20240806	17.73	5450	-4.95	20250107	4790	8.14	20250210	6030	-14.10	20241211	4400	17.73	20240806	0.63	N	010240	500	61 억	471823	N	N	N	N
34	20250213	160244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	140	2	2.78	235182000	45439	991.47	5060	5270	5060	6550	3530	5040	5175.77	3.80	3977	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	638	4.84	0.61	12	0.37	1070.00	8542.00	6030	20241211	-14.10	4400	20240806	17.73	5450	-4.95	20250107	4790	8.14	20250210	6030	-14.10	20241211	4400	17.73	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
35	20250213	150244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	120	2	2.38	231253090	44681	974.93	5060	5270	5060	6550	3530	5040	5175.65	3.80	4190	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	636	4.82	0.60	12	0.36	1070.00	8542.00	6030	20241211	-14.43	4400	20240806	17.27	5450	-5.32	20250107	4790	7.72	20250210	6030	-14.43	20241211	4400	17.27	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
36	20250213	140244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	150	2	2.98	197787130	38173	832.93	5060	5270	5060	6550	3530	5040	5181.34	3.80	3335	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	640	4.85	0.61	12	0.31	1070.00	8542.00	6030	20241211	-13.93	4400	20240806	17.95	5450	-4.77	20250107	4790	8.35	20250210	6030	-13.93	20241211	4400	17.95	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
37	20250213	130245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	200	2	3.97	185361610	35778	780.67	5060	5270	5060	6550	3530	5040	5180.88	3.80	3145	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	646	4.90	0.61	12	0.29	1070.00	8542.00	6030	20241211	-13.10	4400	20240806	19.09	5450	-3.85	20250107	4790	9.39	20250210	6030	-13.10	20241211	4400	19.09	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
38	20250213	120244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	170	2	3.37	152895480	29570	645.21	5060	5270	5060	6550	3530	5040	5170.63	3.80	195	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	642	4.87	0.61	12	0.24	1070.00	8542.00	6030	20241211	-13.60	4400	20240806	18.41	5450	-4.40	20250107	4790	8.77	20250210	6030	-13.60	20241211	4400	18.41	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
39	20250213	110243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	130	2	2.58	109633720	21173	461.99	5060	5270	5060	6550	3530	5040	5178.00	3.80	397	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	637	4.83	0.61	12	0.17	1070.00	8542.00	6030	20241211	-14.26	4400	20240806	17.50	5450	-5.14	20250107	4790	7.93	20250210	6030	-14.26	20241211	4400	17.50	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
40	20250213	100245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	130	2	2.58	87694060	16914	369.06	5060	5270	5060	6550	3530	5040	5184.70	3.80	8	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	637	4.83	0.61	12	0.14	1070.00	8542.00	6030	20241211	-14.26	4400	20240806	17.50	5450	-5.14	20250107	4790	7.93	20250210	6030	-14.26	20241211	4400	17.50	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
41	20250213	090243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	60	2	1.19	3264400	645	14.07	5060	5100	5060	6550	3530	5040	5061.09	3.80	-6	5126	5082	5036	4992	4946	5105	5015	62	1510	500	3620	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6030	20241211	-15.42	4400	20240806	15.91	5450	-6.42	20250107	4790	6.47	20250210	6030	-15.42	20241211	4400	15.91	20240806	0.63	N	010240	500	61 억	467919	N	N	N	N
42	20250212	160243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	10	2	0.20	23001095	4583	42.66	5010	5080	4990	6530	3530	5030	5018.79	3.80	-16	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	621	4.71	0.59	12	0.04	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4790	5.22	20250210	6030	-16.42	20241211	4400	14.55	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
43	20250212	150243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	10	2	0.20	20675595	4119	38.34	5010	5080	4990	6530	3530	5030	5019.57	3.80	-18	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	621	4.71	0.59	12	0.03	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4790	5.22	20250210	6030	-16.42	20241211	4400	14.55	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
44	20250212	140243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-20	5	-0.40	15226525	3030	28.20	5010	5080	4990	6530	3530	5030	5025.26	3.80	-448	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	617	4.68	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
45	20250212	130243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-20	5	-0.40	13200890	2625	24.43	5010	5080	4990	6530	3530	5030	5028.91	3.80	-523	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	617	4.68	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
46	20250212	120243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-30	5	-0.60	12148990	2415	22.48	5010	5080	4990	6530	3530	5030	5030.64	3.80	-521	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	616	4.67	0.59	12	0.02	1070.00	8542.00	6030	20241211	-17.08	4400	20240806	13.64	5450	-8.26	20250107	4790	4.38	20250210	6030	-17.08	20241211	4400	13.64	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
47	20250212	110243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	11842190	2354	21.91	5010	5080	4990	6530	3530	5030	5030.67	3.80	-531	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	620	4.70	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4790	5.01	20250210	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
48	20250212	100243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	4306560	859	8.00	5010	5050	4990	6530	3530	5030	5013.46	3.80	74	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	620	4.70	0.59	12	0.01	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4790	5.01	20250210	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
49	20250212	090244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-20	5	-0.40	1117230	223	2.08	5010	5010	5010	6530	3530	5030	5010.00	3.80	12	5150	5090	5040	4980	4930	5120	5010	62	1500	500	3620	10	1	12322696	617	4.68	0.59	12	0.00	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	467935	N	N	N	N
50	20250211	160242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	30	2	0.60	53518545	10674	36.95	4990	5100	4990	6500	3500	5000	5013.92	3.78	1822	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	620	4.70	0.59	12	0.09	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4790	5.01	20250210	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
51	20250211	150243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	10	2	0.20	31823430	6338	21.94	4990	5100	4990	6500	3500	5000	5021.05	3.78	264	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	617	4.68	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
52	20250211	140244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	10	2	0.20	29875640	5949	20.59	4990	5100	4990	6500	3500	5000	5021.96	3.78	186	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	617	4.68	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
53	20250211	130240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	10	2	0.20	29043980	5783	20.02	4990	5100	4990	6500	3500	5000	5022.30	3.78	141	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	617	4.68	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
54	20250211	120242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	20	2	0.40	28362600	5647	19.55	4990	5100	4990	6500	3500	5000	5022.60	3.78	105	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	619	4.69	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4790	4.80	20250210	6030	-16.75	20241211	4400	14.09	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
55	20250211	110243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	20	2	0.40	27022030	5380	18.62	4990	5100	4990	6500	3500	5000	5022.68	3.78	61	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	619	4.69	0.59	12	0.04	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4790	4.80	20250210	6030	-16.75	20241211	4400	14.09	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
56	20250211	100243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	30	2	0.60	26281590	5232	18.11	4990	5100	4990	6500	3500	5000	5023.24	3.78	129	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	10	1	12322696	620	4.70	0.59	12	0.04	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4790	5.01	20250210	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
57	20250211	090243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-10	5	-0.20	1112770	223	0.77	4990	4990	4990	6500	3500	5000	4990.00	3.78	11	5353	5176	4983	4806	4613	5080	4710	62	1500	500	3600	5	1	12322696	615	4.66	0.58	12	0.00	1070.00	8542.00	6030	20241211	-17.25	4400	20240806	13.41	5450	-8.44	20250107	4790	4.18	20250210	6030	-17.25	20241211	4400	13.41	20240806	0.63	N	010240	500	61 억	466112	N	N	N	N
58	20250210	160241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-90	5	-1.77	144346815	28849	416.05	5050	5160	4790	6610	3570	5090	5003.54	3.71	8649	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	616	4.67	0.59	12	0.23	1070.00	8542.00	6030	20241211	-17.08	4400	20240806	13.64	5450	-8.26	20250107	4790	4.38	20250210	6030	-17.08	20241211	4400	13.64	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
59	20250210	150242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-30	5	-0.59	142473755	28475	410.66	5050	5160	4790	6610	3570	5090	5003.47	3.71	8649	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	624	4.73	0.59	12	0.23	1070.00	8542.00	6030	20241211	-16.09	4400	20240806	15.00	5450	-7.16	20250107	4790	5.64	20250210	6030	-16.09	20241211	4400	15.00	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
60	20250210	140242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-70	5	-1.38	134910180	26965	388.88	5050	5160	4790	6610	3570	5090	5003.16	3.71	8010	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	619	4.69	0.59	12	0.22	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4790	4.80	20250210	6030	-16.75	20241211	4400	14.09	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
61	20250210	130241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-80	5	-1.57	91495270	18310	264.06	5050	5160	4790	6610	3570	5090	4997.01	3.71	1247	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	617	4.68	0.59	12	0.15	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4790	4.59	20250210	6030	-16.92	20241211	4400	13.86	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
62	20250210	120241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-20	5	-0.39	17551350	3470	50.04	5050	5160	5010	6610	3570	5090	5058.03	3.71	-41	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	625	4.74	0.59	12	0.03	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
63	20250210	110240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-20	5	-0.39	16976700	3357	48.41	5050	5160	5010	6610	3570	5090	5057.10	3.71	-41	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	625	4.74	0.59	12	0.03	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
64	20250210	100240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-50	5	-0.98	13942470	2759	39.79	5050	5160	5010	6610	3570	5090	5053.45	3.71	-31	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	621	4.71	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4940	2.02	20250203	6030	-16.42	20241211	4400	14.55	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
65	20250210	090241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	0	3	0.00	1192200	236	3.40	5050	5090	5050	6610	3570	5090	5051.69	3.71	93	5143	5116	5073	5046	5003	5130	5060	62	1520	500	3660	10	1	12322696	627	4.76	0.60	12	0.00	1070.00	8542.00	6030	20241211	-15.59	4400	20240806	15.68	5450	-6.61	20250107	4940	3.04	20250203	6030	-15.59	20241211	4400	15.68	20240806	0.64	N	010240	500	61 억	457466	N	N	N	N
66	20250207	160238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	30	2	0.59	35126660	6934	54.85	5030	5100	5030	6570	3550	5060	5065.86	3.73	-2301	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	627	4.76	0.60	12	0.06	1070.00	8542.00	6030	20241211	-15.59	4400	20240806	15.68	5450	-6.61	20250107	4940	3.04	20250203	6030	-15.59	20241211	4400	15.68	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
67	20250207	150240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	10	2	0.20	25624710	5063	40.05	5030	5100	5030	6570	3550	5060	5061.17	3.73	-2058	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	625	4.74	0.59	12	0.04	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
68	20250207	140239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	10	2	0.20	19243630	3803	30.08	5030	5100	5030	6570	3550	5060	5060.12	3.73	-1823	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	625	4.74	0.59	12	0.03	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
69	20250207	130238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	10	2	0.20	12638960	2497	19.75	5030	5100	5030	6570	3550	5060	5061.66	3.73	-725	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	625	4.74	0.59	12	0.02	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
70	20250207	120239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-20	5	-0.40	11869140	2345	18.55	5030	5100	5030	6570	3550	5060	5061.47	3.73	-673	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	621	4.71	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4940	2.02	20250203	6030	-16.42	20241211	4400	14.55	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
71	20250207	110238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	0	3	0.00	8316850	1642	12.99	5030	5100	5030	6570	3550	5060	5065.07	3.73	-176	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	624	4.73	0.59	12	0.01	1070.00	8542.00	6030	20241211	-16.09	4400	20240806	15.00	5450	-7.16	20250107	4940	2.43	20250203	6030	-16.09	20241211	4400	15.00	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
72	20250207	100239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	10	2	0.20	5594050	1105	8.74	5030	5100	5030	6570	3550	5060	5062.49	3.73	-84	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	625	4.74	0.59	12	0.01	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
73	20250207	090239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-20	5	-0.40	1574890	313	2.48	5030	5040	5030	6570	3550	5060	5031.60	3.73	-78	5163	5111	5048	4996	4933	5137	5022	62	1510	500	3640	10	1	12322696	621	4.71	0.59	12	0.00	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4940	2.02	20250203	6030	-16.42	20241211	4400	14.55	20240806	0.64	N	010240	500	61 억	459768	N	N	N	N
74	20250206	160234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	50	2	1.00	63473565	12575	55.03	5010	5100	4985	6510	3510	5010	5047.60	3.73	-101	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	624	4.73	0.59	12	0.10	1070.00	8542.00	6030	20241211	-16.09	4400	20240806	15.00	5450	-7.16	20250107	4940	2.43	20250203	6030	-16.09	20241211	4400	15.00	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
75	20250206	150235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	50	2	1.00	60618435	12010	52.56	5010	5100	4985	6510	3510	5010	5047.33	3.73	-35	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	624	4.73	0.59	12	0.10	1070.00	8542.00	6030	20241211	-16.09	4400	20240806	15.00	5450	-7.16	20250107	4940	2.43	20250203	6030	-16.09	20241211	4400	15.00	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
76	20250206	140237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	60	2	1.20	56427595	11180	48.93	5010	5100	4985	6510	3510	5010	5047.19	3.73	82	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	625	4.74	0.59	12	0.09	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
77	20250206	130235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	50	2	1.00	53798995	10662	46.66	5010	5100	4985	6510	3510	5010	5045.86	3.73	146	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	624	4.73	0.59	12	0.09	1070.00	8542.00	6030	20241211	-16.09	4400	20240806	15.00	5450	-7.16	20250107	4940	2.43	20250203	6030	-16.09	20241211	4400	15.00	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
78	20250206	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	20	2	0.40	44564595	8824	38.62	5010	5100	4985	6510	3510	5010	5050.38	3.73	-643	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	620	4.70	0.59	12	0.07	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4940	1.82	20250203	6030	-16.58	20241211	4400	14.32	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
79	20250206	110228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	60	2	1.20	29466010	5820	25.47	5010	5100	5010	6510	3510	5010	5062.89	3.73	-448	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	625	4.74	0.59	12	0.05	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
80	20250206	100235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	60	2	1.20	16100730	3190	13.96	5010	5090	5010	6510	3510	5010	5047.25	3.73	-93	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	625	4.74	0.59	12	0.03	1070.00	8542.00	6030	20241211	-15.92	4400	20240806	15.23	5450	-6.97	20250107	4940	2.63	20250203	6030	-15.92	20241211	4400	15.23	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
81	20250206	090235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	0	3	0.00	1643280	328	1.44	5010	5010	5010	6510	3510	5010	5010.00	3.73	-48	5090	5050	5000	4960	4910	5070	4980	62	1500	500	3600	10	1	12322696	617	4.68	0.59	12	0.00	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4940	1.42	20250203	6030	-16.92	20241211	4400	13.86	20240806	0.64	N	010240	500	61 억	460144	N	N	N	N
82	20250205	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-10	5	-0.20	113513540	22813	328.48	4995	5040	4950	6520	3520	5020	4975.83	3.67	7914	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	617	4.68	0.59	12	0.19	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4940	1.42	20250203	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
83	20250205	150233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-10	5	-0.20	105928795	21295	306.62	4995	5040	4950	6520	3520	5020	4974.35	3.67	7903	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	617	4.68	0.59	12	0.17	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4940	1.42	20250203	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
84	20250205	140233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-20	5	-0.40	104349155	20979	302.07	4995	5040	4950	6520	3520	5020	4973.98	3.67	8078	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	616	4.67	0.59	12	0.17	1070.00	8542.00	6030	20241211	-17.08	4400	20240806	13.64	5450	-8.26	20250107	4940	1.21	20250203	6030	-17.08	20241211	4400	13.64	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
85	20250205	130233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-20	5	-0.40	103044775	20718	298.32	4995	5040	4950	6520	3520	5020	4973.68	3.67	8142	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	616	4.67	0.59	12	0.17	1070.00	8542.00	6030	20241211	-17.08	4400	20240806	13.64	5450	-8.26	20250107	4940	1.21	20250203	6030	-17.08	20241211	4400	13.64	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
86	20250205	120234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-10	5	-0.20	96437290	19398	279.31	4995	5040	4950	6520	3520	5020	4971.51	3.67	8751	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	617	4.68	0.59	12	0.16	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4940	1.42	20250203	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
87	20250205	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-10	5	-0.20	95344560	19179	276.16	4995	5040	4950	6520	3520	5020	4971.30	3.67	8740	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	10	1	12322696	617	4.68	0.59	12	0.16	1070.00	8542.00	6030	20241211	-16.92	4400	20240806	13.86	5450	-8.07	20250107	4940	1.42	20250203	6030	-16.92	20241211	4400	13.86	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
88	20250205	100233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-65	5	-1.29	66353505	13342	192.11	4995	5040	4955	6520	3520	5020	4973.28	3.67	5220	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	5	1	12322696	611	4.63	0.58	12	0.11	1070.00	8542.00	6030	20241211	-17.83	4400	20240806	12.61	5450	-9.08	20250107	4940	0.30	20250203	6030	-17.83	20241211	4400	12.61	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
89	20250205	090236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-55	5	-1.10	23891610	4801	69.13	4995	5040	4965	6520	3520	5020	4976.38	3.67	2997	5113	5066	5003	4956	4893	5090	4980	62	1500	500	3610	5	1	12322696	612	4.64	0.58	12	0.04	1070.00	8542.00	6030	20241211	-17.66	4400	20240806	12.84	5450	-8.90	20250107	4940	0.51	20250203	6030	-17.66	20241211	4400	12.84	20240806	0.63	N	010240	500	61 억	452230	N	N	N	N
90	20250204	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	80	2	1.62	34718995	6945	20.90	4940	5050	4940	6420	3460	4940	4999.14	3.66	714	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	619	4.69	0.59	12	0.06	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4940	1.62	20250204	6030	-16.75	20241211	4400	14.09	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
91	20250204	150231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	90	2	1.82	33241995	6651	20.02	4940	5050	4940	6420	3460	4940	4998.04	3.66	638	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	620	4.70	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4940	1.82	20250204	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
92	20250204	140230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	80	2	1.62	30975805	6200	18.66	4940	5050	4940	6420	3460	4940	4996.10	3.66	584	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	619	4.69	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4940	1.62	20250204	6030	-16.75	20241211	4400	14.09	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
93	20250204	130230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	90	2	1.82	28219805	5652	17.01	4940	5050	4940	6420	3460	4940	4992.89	3.66	209	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	620	4.70	0.59	12	0.05	1070.00	8542.00	6030	20241211	-16.58	4400	20240806	14.32	5450	-7.71	20250107	4940	1.82	20250204	6030	-16.58	20241211	4400	14.32	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
94	20250204	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	100	2	2.02	26906965	5391	16.23	4940	5050	4940	6420	3460	4940	4991.09	3.66	224	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	621	4.71	0.59	12	0.04	1070.00	8542.00	6030	20241211	-16.42	4400	20240806	14.55	5450	-7.52	20250107	4940	2.02	20250204	6030	-16.42	20241211	4400	14.55	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
95	20250204	110228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	110	2	2.23	25840835	5179	15.59	4940	5050	4940	6420	3460	4940	4989.54	3.66	339	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	622	4.72	0.59	12	0.04	1070.00	8542.00	6030	20241211	-16.25	4400	20240806	14.77	5450	-7.34	20250107	4940	2.23	20250204	6030	-16.25	20241211	4400	14.77	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
96	20250204	100230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	80	2	1.62	15094910	3027	9.11	4940	5040	4940	6420	3460	4940	4986.76	3.66	-427	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	10	1	12322696	619	4.69	0.59	12	0.02	1070.00	8542.00	6030	20241211	-16.75	4400	20240806	14.09	5450	-7.89	20250107	4940	1.62	20250204	6030	-16.75	20241211	4400	14.09	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N
97	20250204	090231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	0	3	0.00	2336575	472	1.42	4940	5010	4940	6420	3460	4940	4950.37	3.66	-21	5260	5100	5020	4860	4780	5060	4820	62	1480	500	3550	5	1	12322696	609	4.62	0.58	12	0.00	1070.00	8542.00	6030	20241211	-18.08	4400	20240806	12.27	5450	-9.36	20250107	4940	0.00	20250204	6030	-18.08	20241211	4400	12.27	20240806	0.63	N	010240	500	61 억	451214	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History