KissMeData/036200/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7380	90	2	1.23	4138643090	554853	200.29	7400	7630	7310	9470	5110	7290	7459.00	6.05	-50737	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2263	12.40	1.04	12	1.81	595.00	7110.00	12480	20240704	-40.87	5210	20241209	41.65	7680	-3.91	20250217	5800	27.24	20250102	12480	-40.87	20240704	5210	41.65	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
3	20250219	150435	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7380	90	2	1.23	4033606860	540620	195.15	7400	7630	7310	9470	5110	7290	7461.08	6.05	-55811	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2263	12.40	1.04	12	1.76	595.00	7110.00	12480	20240704	-40.87	5210	20241209	41.65	7680	-3.91	20250217	5800	27.24	20250102	12480	-40.87	20240704	5210	41.65	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
4	20250219	140432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7370	80	2	1.10	3765641320	504311	182.05	7400	7630	7310	9470	5110	7290	7466.90	6.05	-52529	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2260	12.39	1.04	12	1.64	595.00	7110.00	12480	20240704	-40.95	5210	20241209	41.46	7680	-4.04	20250217	5800	27.07	20250102	12480	-40.95	20240704	5210	41.46	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
5	20250219	130433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7390	100	2	1.37	3552816410	475423	171.62	7400	7630	7310	9470	5110	7290	7472.96	6.05	-43527	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2266	12.42	1.04	12	1.55	595.00	7110.00	12480	20240704	-40.79	5210	20241209	41.84	7680	-3.78	20250217	5800	27.41	20250102	12480	-40.79	20240704	5210	41.84	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
6	20250219	120433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7370	80	2	1.10	3343604020	447132	161.40	7400	7630	7310	9470	5110	7290	7477.89	6.05	-25712	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2260	12.39	1.04	12	1.46	595.00	7110.00	12480	20240704	-40.95	5210	20241209	41.46	7680	-4.04	20250217	5800	27.07	20250102	12480	-40.95	20240704	5210	41.46	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
7	20250219	110434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7400	110	2	1.51	3126382770	417771	150.81	7400	7630	7310	9470	5110	7290	7483.48	6.05	-20315	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2269	12.44	1.04	12	1.36	595.00	7110.00	12480	20240704	-40.71	5210	20241209	42.03	7680	-3.65	20250217	5800	27.59	20250102	12480	-40.71	20240704	5210	42.03	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
8	20250219	100433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7410	120	2	1.65	2566147680	341845	123.40	7400	7630	7310	9470	5110	7290	7506.76	6.05	-30254	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2272	12.45	1.04	12	1.11	595.00	7110.00	12480	20240704	-40.62	5210	20241209	42.23	7680	-3.52	20250217	5800	27.76	20250102	12480	-40.62	20240704	5210	42.23	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
9	20250219	090434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	150	2	2.06	263089130	35534	12.83	7400	7450	7310	9470	5110	7290	7403.87	6.05	-625	7496	7392	7266	7162	7036	7330	7100	153	2180	500	5240	10	1	30664223	2281	12.50	1.05	12	0.12	595.00	7110.00	12480	20240704	-40.38	5210	20241209	42.80	7680	-3.12	20250217	5800	28.28	20250102	12480	-40.38	20240704	5210	42.80	20241209	3.71	N	036200	500	153 억	1854350	N	N	N	N
10	20250218	160432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7290	40	2	0.55	1991779710	275083	26.29	7370	7370	7140	9420	5080	7250	7240.63	6.18	-42519	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2235	12.25	1.03	12	0.90	595.00	7110.00	12480	20240704	-41.59	5210	20241209	39.92	7680	-5.08	20250217	5800	25.69	20250102	12480	-41.59	20240704	5210	39.92	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
11	20250218	150433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	50	2	0.69	1896085670	261940	25.03	7370	7370	7140	9420	5080	7250	7238.63	6.18	-39406	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2238	12.27	1.03	12	0.85	595.00	7110.00	12480	20240704	-41.51	5210	20241209	40.12	7680	-4.95	20250217	5800	25.86	20250102	12480	-41.51	20240704	5210	40.12	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
12	20250218	140433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	-10	5	-0.14	1641119820	226918	21.68	7370	7370	7140	9420	5080	7250	7232.22	6.18	-38773	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2220	12.17	1.02	12	0.74	595.00	7110.00	12480	20240704	-41.99	5210	20241209	38.96	7680	-5.73	20250217	5800	24.83	20250102	12480	-41.99	20240704	5210	38.96	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
13	20250218	130432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7260	10	2	0.14	1423482390	196877	18.81	7370	7370	7140	9420	5080	7250	7230.31	6.18	-32416	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2226	12.20	1.02	12	0.64	595.00	7110.00	12480	20240704	-41.83	5210	20241209	39.35	7680	-5.47	20250217	5800	25.17	20250102	12480	-41.83	20240704	5210	39.35	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
14	20250218	120432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7260	10	2	0.14	1285712470	177922	17.00	7370	7370	7140	9420	5080	7250	7226.27	6.18	-20847	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2226	12.20	1.02	12	0.58	595.00	7110.00	12480	20240704	-41.83	5210	20241209	39.35	7680	-5.47	20250217	5800	25.17	20250102	12480	-41.83	20240704	5210	39.35	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
15	20250218	110432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7230	-20	5	-0.28	1177554860	163041	15.58	7370	7370	7140	9420	5080	7250	7222.45	6.18	-20332	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2217	12.15	1.02	12	0.53	595.00	7110.00	12480	20240704	-42.07	5210	20241209	38.77	7680	-5.86	20250217	5800	24.66	20250102	12480	-42.07	20240704	5210	38.77	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
16	20250218	100432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	0	3	0.00	958028560	132722	12.68	7370	7370	7140	9420	5080	7250	7218.31	6.18	-9878	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2223	12.18	1.02	12	0.43	595.00	7110.00	12480	20240704	-41.91	5210	20241209	39.16	7680	-5.60	20250217	5800	25.00	20250102	12480	-41.91	20240704	5210	39.16	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
17	20250218	090432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7290	40	2	0.55	150180840	20599	1.97	7370	7370	7210	9420	5080	7250	7290.69	6.18	-7596	7856	7552	7376	7072	6896	7465	6985	153	2170	500	5220	10	1	30664223	2235	12.25	1.03	12	0.07	595.00	7110.00	12480	20240704	-41.59	5210	20241209	39.92	7680	-5.08	20250217	5800	25.69	20250102	12480	-41.59	20240704	5210	39.92	20241209	3.70	N	036200	500	153 억	1893730	N	N	N	N
18	20250217	160432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	180	2	2.55	7739818790	1042422	222.58	7500	7680	7200	9190	4950	7070	7425.00	6.23	-18455	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2223	12.18	1.02	12	3.40	595.00	7110.00	12480	20240704	-41.91	5210	20241209	39.16	7680	-5.60	20250217	5800	25.00	20250102	12480	-41.91	20240704	5210	39.16	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
19	20250217	150431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7230	160	2	2.26	7531546530	1013677	216.45	7500	7680	7200	9190	4950	7070	7429.93	6.23	-20261	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2217	12.15	1.02	12	3.31	595.00	7110.00	12480	20240704	-42.07	5210	20241209	38.77	7680	-5.86	20250217	5800	24.66	20250102	12480	-42.07	20240704	5210	38.77	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
20	20250217	140431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7290	220	2	3.11	6806487360	913392	195.03	7500	7680	7250	9190	4950	7070	7451.88	6.23	-42036	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2235	12.25	1.03	12	2.98	595.00	7110.00	12480	20240704	-41.59	5210	20241209	39.92	7680	-5.08	20250217	5800	25.69	20250102	12480	-41.59	20240704	5210	39.92	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
21	20250217	130433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7380	310	2	4.38	6255710910	837986	178.93	7500	7680	7290	9190	4950	7070	7465.17	6.23	-37696	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2263	12.40	1.04	12	2.73	595.00	7110.00	12480	20240704	-40.87	5210	20241209	41.65	7680	-3.91	20250217	5800	27.24	20250102	12480	-40.87	20240704	5210	41.65	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
22	20250217	120433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7420	350	2	4.95	6045636500	809480	172.85	7500	7680	7290	9190	4950	7070	7468.54	6.23	-35597	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2275	12.47	1.04	12	2.64	595.00	7110.00	12480	20240704	-40.54	5210	20241209	42.42	7680	-3.39	20250217	5800	27.93	20250102	12480	-40.54	20240704	5210	42.42	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
23	20250217	110432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7420	350	2	4.95	5606310430	750221	160.19	7500	7680	7290	9190	4950	7070	7472.88	6.23	-16467	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2275	12.47	1.04	12	2.45	595.00	7110.00	12480	20240704	-40.54	5210	20241209	42.42	7680	-3.39	20250217	5800	27.93	20250102	12480	-40.54	20240704	5210	42.42	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
24	20250217	100430	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	370	2	5.23	4946817490	661361	141.22	7500	7680	7290	9190	4950	7070	7479.75	6.23	-29585	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2281	12.50	1.05	12	2.16	595.00	7110.00	12480	20240704	-40.38	5210	20241209	42.80	7680	-3.12	20250217	5800	28.28	20250102	12480	-40.38	20240704	5210	42.80	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
25	20250217	090431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7620	550	2	7.78	1820093120	242635	51.81	7500	7630	7400	9190	4950	7070	7501.36	6.23	-6554	7376	7222	7036	6882	6696	7300	6960	153	2120	500	5090	10	1	30664223	2337	12.81	1.07	12	0.79	595.00	7110.00	12480	20240704	-38.94	5210	20241209	46.26	7630	-0.13	20250217	5800	31.38	20250102	12480	-38.94	20240704	5210	46.26	20241209	3.64	N	036200	500	153 억	1910357	N	N	N	N
26	20250214	160429	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7070	280	2	4.12	3280396190	464433	216.19	6910	7190	6850	8820	4760	6790	7063.23	6.14	28475	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2168	11.88	0.99	12	1.51	595.00	7110.00	12480	20240704	-43.35	5210	20241209	35.70	7190	-1.67	20250214	5800	21.90	20250102	12480	-43.35	20240704	5210	35.70	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
27	20250214	150428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7050	260	2	3.83	3130092100	443124	206.27	6910	7190	6850	8820	4760	6790	7063.69	6.14	23102	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2162	11.85	0.99	12	1.45	595.00	7110.00	12480	20240704	-43.51	5210	20241209	35.32	7190	-1.95	20250214	5800	21.55	20250102	12480	-43.51	20240704	5210	35.32	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
28	20250214	140429	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7120	330	2	4.86	2748349960	389110	181.13	6910	7190	6850	8820	4760	6790	7063.17	6.14	33177	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2183	11.97	1.00	12	1.27	595.00	7110.00	12480	20240704	-42.95	5210	20241209	36.66	7190	-0.97	20250214	5800	22.76	20250102	12480	-42.95	20240704	5210	36.66	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
29	20250214	130431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7140	350	2	5.15	2396041600	339774	158.16	6910	7190	6850	8820	4760	6790	7051.87	6.14	30012	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2189	12.00	1.00	12	1.11	595.00	7110.00	12480	20240704	-42.79	5210	20241209	37.04	7190	-0.70	20250214	5800	23.10	20250102	12480	-42.79	20240704	5210	37.04	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
30	20250214	120429	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	380	2	5.60	2089467420	296811	138.16	6910	7190	6850	8820	4760	6790	7039.72	6.14	22438	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2199	12.05	1.01	12	0.97	595.00	7110.00	12480	20240704	-42.55	5210	20241209	37.62	7190	-0.28	20250214	5800	23.62	20250102	12480	-42.55	20240704	5210	37.62	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
31	20250214	110428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	230	2	3.39	1297624350	185692	86.44	6910	7100	6850	8820	4760	6790	6988.05	6.14	7076	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2153	11.80	0.99	12	0.61	595.00	7110.00	12480	20240704	-43.75	5210	20241209	34.74	7130	-1.54	20250124	5800	21.03	20250102	12480	-43.75	20240704	5210	34.74	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
32	20250214	100429	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	230	2	3.39	662350330	95511	44.46	6910	7040	6850	8820	4760	6790	6934.81	6.14	8951	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2153	11.80	0.99	12	0.31	595.00	7110.00	12480	20240704	-43.75	5210	20241209	34.74	7130	-1.54	20250124	5800	21.03	20250102	12480	-43.75	20240704	5210	34.74	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
33	20250214	090430	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6990	200	2	2.95	153372730	22076	10.28	6910	6990	6880	8820	4760	6790	6947.49	6.14	9151	7090	6940	6800	6650	6510	7015	6725	153	2030	500	4880	10	1	30664223	2143	11.75	0.98	12	0.07	595.00	7110.00	12480	20240704	-43.99	5210	20241209	34.17	7130	-1.96	20250124	5800	20.52	20250102	12480	-43.99	20240704	5210	34.17	20241209	3.67	N	036200	500	153 억	1881940	N	N	N	N
34	20250213	160425	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	140	2	2.11	1465637210	214369	197.75	6690	6950	6660	8640	4660	6650	6837.07	6.08	13361	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2082	11.41	0.95	12	0.70	595.00	7110.00	12480	20240704	-45.59	5210	20241209	30.33	7130	-4.77	20250124	5800	17.07	20250102	12480	-45.59	20240704	5210	30.33	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
35	20250213	150425	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6800	150	2	2.26	1424997530	208391	192.24	6690	6950	6660	8640	4660	6650	6838.19	6.08	13290	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2085	11.43	0.96	12	0.68	595.00	7110.00	12480	20240704	-45.51	5210	20241209	30.52	7130	-4.63	20250124	5800	17.24	20250102	12480	-45.51	20240704	5210	30.52	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
36	20250213	140425	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6840	190	2	2.86	1248982810	182546	168.39	6690	6950	6660	8640	4660	6650	6842.12	6.08	5936	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2097	11.50	0.96	12	0.60	595.00	7110.00	12480	20240704	-45.19	5210	20241209	31.29	7130	-4.07	20250124	5800	17.93	20250102	12480	-45.19	20240704	5210	31.29	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
37	20250213	130426	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6890	240	2	3.61	1140929810	166758	153.83	6690	6950	6660	8640	4660	6650	6841.94	6.08	4997	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2113	11.58	0.97	12	0.54	595.00	7110.00	12480	20240704	-44.79	5210	20241209	32.25	7130	-3.37	20250124	5800	18.79	20250102	12480	-44.79	20240704	5210	32.25	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
38	20250213	120426	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6930	280	2	4.21	991244420	145077	133.83	6690	6950	6660	8640	4660	6650	6832.67	6.08	11613	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2125	11.65	0.97	12	0.47	595.00	7110.00	12480	20240704	-44.47	5210	20241209	33.01	7130	-2.81	20250124	5800	19.48	20250102	12480	-44.47	20240704	5210	33.01	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
39	20250213	110423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6880	230	2	3.46	625157600	92023	84.89	6690	6890	6660	8640	4660	6650	6793.65	6.08	1010	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2110	11.56	0.97	12	0.30	595.00	7110.00	12480	20240704	-44.87	5210	20241209	32.05	7130	-3.51	20250124	5800	18.62	20250102	12480	-44.87	20240704	5210	32.05	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
40	20250213	100426	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6780	130	2	1.95	324244790	48013	44.29	6690	6810	6660	8640	4660	6650	6753.49	6.08	-2941	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2079	11.39	0.95	12	0.16	595.00	7110.00	12480	20240704	-45.67	5210	20241209	30.13	7130	-4.91	20250124	5800	16.90	20250102	12480	-45.67	20240704	5210	30.13	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
41	20250213	090424	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6730	80	2	1.20	24976340	3722	3.43	6690	6740	6660	8640	4660	6650	6712.13	6.08	-5	6843	6746	6673	6576	6503	6710	6540	153	1990	500	4780	10	1	30664223	2064	11.31	0.95	12	0.01	595.00	7110.00	12480	20240704	-46.07	5210	20241209	29.17	7130	-5.61	20250124	5800	16.03	20250102	12480	-46.07	20240704	5210	29.17	20241209	3.66	N	036200	500	153 억	1865613	N	N	N	N
42	20250212	160423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6650	-70	5	-1.04	716647890	107756	64.97	6720	6770	6600	8730	4710	6720	6650.65	6.08	-9189	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2039	11.18	0.94	12	0.35	595.00	7110.00	12480	20240704	-46.71	5210	20241209	27.64	7130	-6.73	20250124	5800	14.66	20250102	12480	-46.71	20240704	5210	27.64	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
43	20250212	150422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6650	-70	5	-1.04	671528510	100964	60.88	6720	6770	6600	8730	4710	6720	6651.17	6.08	-7537	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2039	11.18	0.94	12	0.33	595.00	7110.00	12480	20240704	-46.71	5210	20241209	27.64	7130	-6.73	20250124	5800	14.66	20250102	12480	-46.71	20240704	5210	27.64	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
44	20250212	140423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6650	-70	5	-1.04	528582740	79386	47.87	6720	6770	6600	8730	4710	6720	6658.39	6.08	-8898	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2039	11.18	0.94	12	0.26	595.00	7110.00	12480	20240704	-46.71	5210	20241209	27.64	7130	-6.73	20250124	5800	14.66	20250102	12480	-46.71	20240704	5210	27.64	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
45	20250212	130423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6650	-70	5	-1.04	471033920	70711	42.64	6720	6770	6600	8730	4710	6720	6661.40	6.08	-4778	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2039	11.18	0.94	12	0.23	595.00	7110.00	12480	20240704	-46.71	5210	20241209	27.64	7130	-6.73	20250124	5800	14.66	20250102	12480	-46.71	20240704	5210	27.64	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
46	20250212	120423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6670	-50	5	-0.74	419984630	63029	38.00	6720	6770	6600	8730	4710	6720	6663.36	6.08	-3695	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2045	11.21	0.94	12	0.21	595.00	7110.00	12480	20240704	-46.55	5210	20241209	28.02	7130	-6.45	20250124	5800	15.00	20250102	12480	-46.55	20240704	5210	28.02	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
47	20250212	110422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6680	-40	5	-0.60	329153560	49453	29.82	6720	6770	6600	8730	4710	6720	6655.89	6.08	-3785	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2048	11.23	0.94	12	0.16	595.00	7110.00	12480	20240704	-46.47	5210	20241209	28.21	7130	-6.31	20250124	5800	15.17	20250102	12480	-46.47	20240704	5210	28.21	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
48	20250212	100423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6630	-90	5	-1.34	264466960	39731	23.96	6720	6770	6600	8730	4710	6720	6656.44	6.08	-3809	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2033	11.14	0.93	12	0.13	595.00	7110.00	12480	20240704	-46.88	5210	20241209	27.26	7130	-7.01	20250124	5800	14.31	20250102	12480	-46.88	20240704	5210	27.26	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
49	20250212	090426	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6750	30	2	0.45	26939150	4012	2.42	6720	6750	6700	8730	4710	6720	6714.64	6.08	909	6966	6842	6776	6652	6586	6810	6620	153	2010	500	4830	10	1	30664223	2070	11.34	0.95	12	0.01	595.00	7110.00	12480	20240704	-45.91	5210	20241209	29.56	7130	-5.33	20250124	5800	16.38	20250102	12480	-45.91	20240704	5210	29.56	20241209	3.69	N	036200	500	153 억	1865496	N	N	N	N
50	20250211	160423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6720	-110	5	-1.61	1123130040	165631	75.27	6840	6900	6710	8870	4790	6830	6781.00	6.19	-39470	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2061	11.29	0.95	12	0.54	595.00	7110.00	12480	20240704	-46.15	5210	20241209	28.98	7130	-5.75	20250124	5800	15.86	20250102	12480	-46.15	20240704	5210	28.98	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
51	20250211	150423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6730	-100	5	-1.46	1062501750	156619	71.17	6840	6900	6710	8870	4790	6830	6783.99	6.19	-38630	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2064	11.31	0.95	12	0.51	595.00	7110.00	12480	20240704	-46.07	5210	20241209	29.17	7130	-5.61	20250124	5800	16.03	20250102	12480	-46.07	20240704	5210	29.17	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
52	20250211	140424	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6770	-60	5	-0.88	953975850	140540	63.86	6840	6900	6710	8870	4790	6830	6787.93	6.19	-37409	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2076	11.38	0.95	12	0.46	595.00	7110.00	12480	20240704	-45.75	5210	20241209	29.94	7130	-5.05	20250124	5800	16.72	20250102	12480	-45.75	20240704	5210	29.94	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
53	20250211	130421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6780	-50	5	-0.73	830776290	122417	55.63	6840	6900	6710	8870	4790	6830	6786.45	6.19	-33918	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2079	11.39	0.95	12	0.40	595.00	7110.00	12480	20240704	-45.67	5210	20241209	30.13	7130	-4.91	20250124	5800	16.90	20250102	12480	-45.67	20240704	5210	30.13	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
54	20250211	120422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6770	-60	5	-0.88	686653670	101070	45.93	6840	6900	6710	8870	4790	6830	6793.84	6.19	-27453	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2076	11.38	0.95	12	0.33	595.00	7110.00	12480	20240704	-45.75	5210	20241209	29.94	7130	-5.05	20250124	5800	16.72	20250102	12480	-45.75	20240704	5210	29.94	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
55	20250211	110423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6800	-30	5	-0.44	575722220	84773	38.52	6840	6900	6710	8870	4790	6830	6791.34	6.19	-21761	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2085	11.43	0.96	12	0.28	595.00	7110.00	12480	20240704	-45.51	5210	20241209	30.52	7130	-4.63	20250124	5800	17.24	20250102	12480	-45.51	20240704	5210	30.52	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
56	20250211	100423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6760	-70	5	-1.02	401502380	59100	26.86	6840	6900	6710	8870	4790	6830	6793.61	6.19	-22089	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2073	11.36	0.95	12	0.19	595.00	7110.00	12480	20240704	-45.83	5210	20241209	29.75	7130	-5.19	20250124	5800	16.55	20250102	12480	-45.83	20240704	5210	29.75	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
57	20250211	090424	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6840	10	2	0.15	121099440	17688	8.04	6840	6900	6820	8870	4790	6830	6846.42	6.19	-9370	7050	6940	6730	6620	6410	6995	6675	153	2040	500	4910	10	1	30664223	2097	11.50	0.96	12	0.06	595.00	7110.00	12480	20240704	-45.19	5210	20241209	31.29	7130	-4.07	20250124	5800	17.93	20250102	12480	-45.19	20240704	5210	31.29	20241209	3.62	N	036200	500	153 억	1898189	N	N	N	N
58	20250210	160421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6830	130	2	1.94	1448218430	215666	71.83	6620	6840	6520	8710	4690	6700	6714.41	6.08	30918	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2094	11.48	0.96	12	0.70	595.00	7110.00	12480	20240704	-45.27	5210	20241209	31.09	7130	-4.21	20250124	5800	17.76	20250102	12480	-45.27	20240704	5210	31.09	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
59	20250210	150421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6830	130	2	1.94	1350910730	201415	67.09	6620	6830	6520	8710	4690	6700	6707.10	6.08	28936	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2094	11.48	0.96	12	0.66	595.00	7110.00	12480	20240704	-45.27	5210	20241209	31.09	7130	-4.21	20250124	5800	17.76	20250102	12480	-45.27	20240704	5210	31.09	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
60	20250210	140421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6780	80	2	1.19	1015938320	152148	50.68	6620	6810	6520	8710	4690	6700	6677.30	6.08	12430	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2079	11.39	0.95	12	0.50	595.00	7110.00	12480	20240704	-45.67	5210	20241209	30.13	7130	-4.91	20250124	5800	16.90	20250102	12480	-45.67	20240704	5210	30.13	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
61	20250210	130421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6760	60	2	0.90	824376590	123798	41.23	6620	6770	6520	8710	4690	6700	6659.04	6.08	12329	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2073	11.36	0.95	12	0.40	595.00	7110.00	12480	20240704	-45.83	5210	20241209	29.75	7130	-5.19	20250124	5800	16.55	20250102	12480	-45.83	20240704	5210	29.75	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
62	20250210	120418	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6710	10	2	0.15	665853990	100255	33.39	6620	6760	6520	8710	4690	6700	6641.60	6.08	3922	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2058	11.28	0.94	12	0.33	595.00	7110.00	12480	20240704	-46.23	5210	20241209	28.79	7130	-5.89	20250124	5800	15.69	20250102	12480	-46.23	20240704	5210	28.79	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
63	20250210	110419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6760	60	2	0.90	544200620	82163	27.37	6620	6760	6520	8710	4690	6700	6623.42	6.08	1614	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2073	11.36	0.95	12	0.27	595.00	7110.00	12480	20240704	-45.83	5210	20241209	29.75	7130	-5.19	20250124	5800	16.55	20250102	12480	-45.83	20240704	5210	29.75	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
64	20250210	100417	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6700	0	3	0.00	429792430	65111	21.69	6620	6710	6520	8710	4690	6700	6600.91	6.08	-2180	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2055	11.26	0.94	12	0.21	595.00	7110.00	12480	20240704	-46.31	5210	20241209	28.60	7130	-6.03	20250124	5800	15.52	20250102	12480	-46.31	20240704	5210	28.60	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
65	20250210	090417	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6560	-140	5	-2.09	82975560	12565	4.19	6620	6650	6560	8710	4690	6700	6603.67	6.08	-2876	7060	6880	6690	6510	6320	6970	6600	153	2010	500	4820	10	1	30664223	2012	11.03	0.92	12	0.04	595.00	7110.00	12480	20240704	-47.44	5210	20241209	25.91	7130	-7.99	20250124	5800	13.10	20250102	12480	-47.44	20240704	5210	25.91	20241209	3.76	N	036200	500	153 억	1862965	N	N	N	N
66	20250207	160414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6700	80	2	1.21	2001435960	298902	164.11	6580	6870	6500	8600	4640	6620	6695.96	6.00	-3959	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2055	11.26	0.94	12	0.97	595.00	7110.00	12480	20240704	-46.31	5210	20241209	28.60	7130	-6.03	20250124	5800	15.52	20250102	12480	-46.31	20240704	5210	28.60	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
67	20250207	150416	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6680	60	2	0.91	1936342790	289171	158.77	6580	6870	6500	8600	4640	6620	6696.19	6.00	-967	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2048	11.23	0.94	12	0.94	595.00	7110.00	12480	20240704	-46.47	5210	20241209	28.21	7130	-6.31	20250124	5800	15.17	20250102	12480	-46.47	20240704	5210	28.21	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
68	20250207	140414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6720	100	2	1.51	1508637210	225454	123.79	6580	6870	6500	8600	4640	6620	6691.55	6.00	-25445	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2061	11.29	0.95	12	0.74	595.00	7110.00	12480	20240704	-46.15	5210	20241209	28.98	7130	-5.75	20250124	5800	15.86	20250102	12480	-46.15	20240704	5210	28.98	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
69	20250207	130414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6710	90	2	1.36	1371521940	205012	112.56	6580	6870	6500	8600	4640	6620	6689.96	6.00	-25822	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2058	11.28	0.94	12	0.67	595.00	7110.00	12480	20240704	-46.23	5210	20241209	28.79	7130	-5.89	20250124	5800	15.69	20250102	12480	-46.23	20240704	5210	28.79	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
70	20250207	120414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6810	190	2	2.87	1155551370	173062	95.02	6580	6870	6500	8600	4640	6620	6677.09	6.00	-23292	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2088	11.45	0.96	12	0.56	595.00	7110.00	12480	20240704	-45.43	5210	20241209	30.71	7130	-4.49	20250124	5800	17.41	20250102	12480	-45.43	20240704	5210	30.71	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
71	20250207	110413	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6720	100	2	1.51	814280010	122702	67.37	6580	6740	6500	8600	4640	6620	6636.24	6.00	-20879	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2061	11.29	0.95	12	0.40	595.00	7110.00	12480	20240704	-46.15	5210	20241209	28.98	7130	-5.75	20250124	5800	15.86	20250102	12480	-46.15	20240704	5210	28.98	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
72	20250207	100413	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6600	-20	5	-0.30	440456260	66647	36.59	6580	6670	6500	8600	4640	6620	6608.79	6.00	-26758	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	2024	11.09	0.93	12	0.22	595.00	7110.00	12480	20240704	-47.12	5210	20241209	26.68	7130	-7.43	20250124	5800	13.79	20250102	12480	-47.12	20240704	5210	26.68	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
73	20250207	090416	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	-100	5	-1.51	41412210	6320	3.47	6580	6590	6520	8600	4640	6620	6552.56	6.00	-743	6780	6700	6540	6460	6300	6740	6500	153	1980	500	4760	10	1	30664223	1999	10.96	0.92	12	0.02	595.00	7110.00	12480	20240704	-47.76	5210	20241209	25.14	7130	-8.56	20250124	5800	12.41	20250102	12480	-47.76	20240704	5210	25.14	20241209	3.73	N	036200	500	153 억	1839660	N	N	N	N
74	20250206	160405	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6620	210	2	3.28	1175271670	180713	185.00	6450	6620	6380	8330	4490	6410	6503.17	5.84	47665	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	2030	11.13	0.93	12	0.59	595.00	7110.00	12480	20240704	-46.96	5210	20241209	27.06	7130	-7.15	20250124	5800	14.14	20250102	12480	-46.96	20240704	5210	27.06	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
75	20250206	150406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6580	170	2	2.65	911634940	140700	144.04	6450	6600	6380	8330	4490	6410	6479.29	5.84	26908	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	2018	11.06	0.93	12	0.46	595.00	7110.00	12480	20240704	-47.28	5210	20241209	26.30	7130	-7.71	20250124	5800	13.45	20250102	12480	-47.28	20240704	5210	26.30	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
76	20250206	140409	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6510	100	2	1.56	718195300	111147	113.79	6450	6580	6380	8330	4490	6410	6461.67	5.84	10425	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	1996	10.94	0.92	12	0.36	595.00	7110.00	12480	20240704	-47.84	5210	20241209	24.95	7130	-8.70	20250124	5800	12.24	20250102	12480	-47.84	20240704	5210	24.95	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
77	20250206	130407	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	130	2	2.03	626996460	97172	99.48	6450	6580	6380	8330	4490	6410	6452.44	5.84	13449	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	2005	10.99	0.92	12	0.32	595.00	7110.00	12480	20240704	-47.60	5210	20241209	25.53	7130	-8.27	20250124	5800	12.76	20250102	12480	-47.60	20240704	5210	25.53	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
78	20250206	120404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	110	2	1.72	562805390	87323	89.40	6450	6580	6380	8330	4490	6410	6445.10	5.84	10755	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	1999	10.96	0.92	12	0.28	595.00	7110.00	12480	20240704	-47.76	5210	20241209	25.14	7130	-8.56	20250124	5800	12.41	20250102	12480	-47.76	20240704	5210	25.14	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
79	20250206	110359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6440	30	2	0.47	411235180	63986	65.51	6450	6580	6380	8330	4490	6410	6426.96	5.84	11085	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	1975	10.82	0.91	12	0.21	595.00	7110.00	12480	20240704	-48.40	5210	20241209	23.61	7130	-9.68	20250124	5800	11.03	20250102	12480	-48.40	20240704	5210	23.61	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
80	20250206	100405	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6420	10	2	0.16	313018730	48647	49.80	6450	6580	6400	8330	4490	6410	6434.50	5.84	8984	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	1969	10.79	0.90	12	0.16	595.00	7110.00	12480	20240704	-48.56	5210	20241209	23.22	7130	-9.96	20250124	5800	10.69	20250102	12480	-48.56	20240704	5210	23.22	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
81	20250206	090406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	90	2	1.40	51613260	7962	8.15	6450	6580	6450	8330	4490	6410	6482.53	5.84	2354	6550	6480	6380	6310	6210	6515	6345	153	1920	500	4610	10	1	30664223	1993	10.92	0.91	12	0.03	595.00	7110.00	12480	20240704	-47.92	5210	20241209	24.76	7130	-8.84	20250124	5800	12.07	20250102	12480	-47.92	20240704	5210	24.76	20241209	3.71	N	036200	500	153 억	1790695	N	N	N	N
82	20250205	160402	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	160	2	2.56	621428360	97448	47.70	6300	6450	6280	8120	4380	6250	6376.94	5.77	23047	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1966	10.77	0.90	12	0.32	595.00	7110.00	12480	20240704	-48.64	5210	20241209	23.03	7130	-10.10	20250124	5800	10.52	20250102	12480	-48.64	20240704	5210	23.03	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
83	20250205	150403	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	160	2	2.56	596047670	93488	45.76	6300	6450	6280	8120	4380	6250	6375.66	5.77	20840	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1966	10.77	0.90	12	0.30	595.00	7110.00	12480	20240704	-48.64	5210	20241209	23.03	7130	-10.10	20250124	5800	10.52	20250102	12480	-48.64	20240704	5210	23.03	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
84	20250205	140403	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6390	140	2	2.24	458780690	72081	35.29	6300	6430	6280	8120	4380	6250	6364.79	5.77	10089	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1959	10.74	0.90	12	0.24	595.00	7110.00	12480	20240704	-48.80	5210	20241209	22.65	7130	-10.38	20250124	5800	10.17	20250102	12480	-48.80	20240704	5210	22.65	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
85	20250205	130404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6370	120	2	1.92	406289600	63870	31.27	6300	6430	6280	8120	4380	6250	6361.20	5.77	9919	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1953	10.71	0.90	12	0.21	595.00	7110.00	12480	20240704	-48.96	5210	20241209	22.26	7130	-10.66	20250124	5800	9.83	20250102	12480	-48.96	20240704	5210	22.26	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
86	20250205	120403	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6390	140	2	2.24	353250580	55563	27.20	6300	6430	6280	8120	4380	6250	6357.66	5.77	7093	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1959	10.74	0.90	12	0.18	595.00	7110.00	12480	20240704	-48.80	5210	20241209	22.65	7130	-10.38	20250124	5800	10.17	20250102	12480	-48.80	20240704	5210	22.65	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
87	20250205	110402	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6350	100	2	1.60	267637060	42168	20.64	6300	6420	6280	8120	4380	6250	6346.92	5.77	7958	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1947	10.67	0.89	12	0.14	595.00	7110.00	12480	20240704	-49.12	5210	20241209	21.88	7130	-10.94	20250124	5800	9.48	20250102	12480	-49.12	20240704	5210	21.88	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
88	20250205	100404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	70	2	1.12	210508210	33156	16.23	6300	6420	6280	8120	4380	6250	6349.02	5.77	10948	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1938	10.62	0.89	12	0.11	595.00	7110.00	12480	20240704	-49.36	5210	20241209	21.31	7130	-11.36	20250124	5800	8.97	20250102	12480	-49.36	20240704	5210	21.31	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
89	20250205	090408	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6370	120	2	1.92	30086950	4718	2.31	6300	6420	6300	8120	4380	6250	6377.06	5.77	3384	6523	6386	6313	6176	6103	6355	6145	153	1870	500	4500	10	1	30664223	1953	10.71	0.90	12	0.02	595.00	7110.00	12480	20240704	-48.96	5210	20241209	22.26	7130	-10.66	20250124	5800	9.83	20250102	12480	-48.96	20240704	5210	22.26	20241209	3.68	N	036200	500	153 억	1767877	N	N	N	N
90	20250204	160359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6250	60	2	0.97	1282001690	202251	47.14	6250	6450	6240	8040	4340	6190	6338.99	5.80	-14567	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1917	10.50	0.88	12	0.66	595.00	7110.00	12480	20240704	-49.92	5210	20241209	19.96	7130	-12.34	20250124	5800	7.76	20250102	12480	-49.92	20240704	5210	19.96	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
91	20250204	150359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6280	90	2	1.45	1212489210	191140	44.55	6250	6450	6240	8040	4340	6190	6343.46	5.80	-13019	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1926	10.55	0.88	12	0.62	595.00	7110.00	12480	20240704	-49.68	5210	20241209	20.54	7130	-11.92	20250124	5800	8.28	20250102	12480	-49.68	20240704	5210	20.54	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
92	20250204	140359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	130	2	2.10	1074255780	169136	39.42	6250	6450	6240	8040	4340	6190	6351.43	5.80	-8635	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1938	10.62	0.89	12	0.55	595.00	7110.00	12480	20240704	-49.36	5210	20241209	21.31	7130	-11.36	20250124	5800	8.97	20250102	12480	-49.36	20240704	5210	21.31	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
93	20250204	130359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6400	210	2	3.39	936733240	147467	34.37	6250	6450	6240	8040	4340	6190	6352.15	5.80	3021	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1963	10.76	0.90	12	0.48	595.00	7110.00	12480	20240704	-48.72	5210	20241209	22.84	7130	-10.24	20250124	5800	10.34	20250102	12480	-48.72	20240704	5210	22.84	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
94	20250204	120403	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	220	2	3.55	889958190	140168	32.67	6250	6450	6240	8040	4340	6190	6349.23	5.80	4110	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1966	10.77	0.90	12	0.46	595.00	7110.00	12480	20240704	-48.64	5210	20241209	23.03	7130	-10.10	20250124	5800	10.52	20250102	12480	-48.64	20240704	5210	23.03	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
95	20250204	110356	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6390	200	2	3.23	845174270	133166	31.04	6250	6450	6240	8040	4340	6190	6346.77	5.80	1006	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1959	10.74	0.90	12	0.43	595.00	7110.00	12480	20240704	-48.80	5210	20241209	22.65	7130	-10.38	20250124	5800	10.17	20250102	12480	-48.80	20240704	5210	22.65	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
96	20250204	100358	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	220	2	3.55	722830340	114029	26.58	6250	6450	6240	8040	4340	6190	6339.00	5.80	1929	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1966	10.77	0.90	12	0.37	595.00	7110.00	12480	20240704	-48.64	5210	20241209	23.03	7130	-10.10	20250124	5800	10.52	20250102	12480	-48.64	20240704	5210	23.03	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N
97	20250204	090358	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	130	2	2.10	261514630	41547	9.68	6250	6320	6250	8040	4340	6190	6294.43	5.80	-24566	6830	6510	6250	5930	5670	6380	5800	153	1850	500	4450	10	1	30664223	1938	10.62	0.89	12	0.14	595.00	7110.00	12480	20240704	-49.36	5210	20241209	21.31	7130	-11.36	20250124	5800	8.97	20250102	12480	-49.36	20240704	5210	21.31	20241209	3.65	N	036200	500	153 억	1778927	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History