KissMeData/104460/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160758	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14210	-340	5	-2.34	5365880440	376386	154.70	15000	15030	13720	18910	10190	14550	14256.34	3.51	-57708	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1522	26.71	1.29	12	3.51	532.00	11009.00	25150	20240412	-43.50	9510	20241025	49.42	15030	-5.46	20250219	11110	27.90	20250203	25150	-43.50	20240412	9510	49.42	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
3	20250219	150800	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14210	-340	5	-2.34	5271242140	369721	151.96	15000	15030	13720	18910	10190	14550	14257.35	3.51	-59432	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1522	26.71	1.29	12	3.45	532.00	11009.00	25150	20240412	-43.50	9510	20241025	49.42	15030	-5.46	20250219	11110	27.90	20250203	25150	-43.50	20240412	9510	49.42	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
4	20250219	140757	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14120	-430	5	-2.96	5011406280	351311	144.39	15000	15030	13720	18910	10190	14550	14264.87	3.51	-68964	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1513	26.54	1.28	12	3.28	532.00	11009.00	25150	20240412	-43.86	9510	20241025	48.48	15030	-6.05	20250219	11110	27.09	20250203	25150	-43.86	20240412	9510	48.48	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
5	20250219	130758	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	-360	5	-2.47	4742458130	332494	136.66	15000	15030	13720	18910	10190	14550	14263.29	3.51	-69397	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1520	26.67	1.29	12	3.10	532.00	11009.00	25150	20240412	-43.58	9510	20241025	49.21	15030	-5.59	20250219	11110	27.72	20250203	25150	-43.58	20240412	9510	49.21	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
6	20250219	120756	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14200	-350	5	-2.41	4660238320	326679	134.27	15000	15030	13720	18910	10190	14550	14265.50	3.51	-71746	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1521	26.69	1.29	12	3.05	532.00	11009.00	25150	20240412	-43.54	9510	20241025	49.32	15030	-5.52	20250219	11110	27.81	20250203	25150	-43.54	20240412	9510	49.32	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
7	20250219	110758	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14230	-320	5	-2.20	4430793850	310513	127.62	15000	15030	13720	18910	10190	14550	14269.27	3.51	-69204	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1525	26.75	1.29	12	2.90	532.00	11009.00	25150	20240412	-43.42	9510	20241025	49.63	15030	-5.32	20250219	11110	28.08	20250203	25150	-43.42	20240412	9510	49.63	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
8	20250219	100758	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	-390	5	-2.68	3968515980	277909	114.22	15000	15030	13720	18910	10190	14550	14279.91	3.51	-63136	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1517	26.62	1.29	12	2.59	532.00	11009.00	25150	20240412	-43.70	9510	20241025	48.90	15030	-5.79	20250219	11110	27.45	20250203	25150	-43.70	20240412	9510	48.90	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
9	20250219	090759	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13970	-580	5	-3.99	1753958780	120350	49.46	15000	15030	13800	18910	10190	14550	14573.82	3.51	-37811	15710	15130	13970	13390	12230	15420	13680	54	4360	500	10470	10	1	10713625	1497	26.26	1.27	12	1.12	532.00	11009.00	25150	20240412	-44.45	9510	20241025	46.90	15030	-7.05	20250219	11110	25.74	20250203	25150	-44.45	20240412	9510	46.90	20241025	1.06	N	104460	500	53 억	376296	N	N	0	N	01	N
10	20250218	160756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14550	1490	2	11.41	2233469750	157606	153.64	13050	14550	12810	16970	9150	13060	13941.58	3.50	1852	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1559	27.35	1.32	12	1.47	532.00	11009.00	25150	20240412	-42.15	9510	20241025	53.00	14550	0.00	20250218	11110	30.96	20250203	25150	-42.15	20240412	9510	53.00	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
11	20250218	150757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12940	-120	5	-0.92	456058440	35303	34.41	13050	13050	12810	16970	9150	13060	12918.40	3.50	5761	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1386	24.32	1.18	12	0.33	532.00	11009.00	25150	20240412	-48.55	9510	20241025	36.07	13420	-3.58	20250214	11110	16.47	20250203	25150	-48.55	20240412	9510	36.07	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
12	20250218	140757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-160	5	-1.23	315719950	24457	23.84	13050	13050	12810	16970	9150	13060	12909.19	3.50	3893	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1382	24.25	1.17	12	0.23	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	13420	-3.87	20250214	11110	16.11	20250203	25150	-48.71	20240412	9510	35.65	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
13	20250218	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-170	5	-1.30	285422770	22107	21.55	13050	13050	12810	16970	9150	13060	12910.97	3.50	3342	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1381	24.23	1.17	12	0.21	532.00	11009.00	25150	20240412	-48.75	9510	20241025	35.54	13420	-3.95	20250214	11110	16.02	20250203	25150	-48.75	20240412	9510	35.54	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
14	20250218	120756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	-100	5	-0.77	203481570	15771	15.37	13050	13050	12810	16970	9150	13060	12902.26	3.50	4068	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1388	24.36	1.18	12	0.15	532.00	11009.00	25150	20240412	-48.47	9510	20241025	36.28	13420	-3.43	20250214	11110	16.65	20250203	25150	-48.47	20240412	9510	36.28	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
15	20250218	110754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	-150	5	-1.15	136397110	10570	10.30	13050	13050	12810	16970	9150	13060	12904.17	3.50	1638	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1383	24.27	1.17	12	0.10	532.00	11009.00	25150	20240412	-48.67	9510	20241025	35.75	13420	-3.80	20250214	11110	16.20	20250203	25150	-48.67	20240412	9510	35.75	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
16	20250218	100754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-170	5	-1.30	101813330	7883	7.68	13050	13050	12810	16970	9150	13060	12915.56	3.50	1145	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1381	24.23	1.17	12	0.07	532.00	11009.00	25150	20240412	-48.75	9510	20241025	35.54	13420	-3.95	20250214	11110	16.02	20250203	25150	-48.75	20240412	9510	35.54	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
17	20250218	090757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	-30	5	-0.23	2004580	154	0.15	13050	13050	12980	16970	9150	13060	13016.75	3.50	-23	13646	13352	13056	12762	12466	13205	12615	54	3910	500	9400	10	1	10713625	1396	24.49	1.18	12	0.00	532.00	11009.00	25150	20240412	-48.19	9510	20241025	37.01	13420	-2.91	20250214	11110	17.28	20250203	25150	-48.19	20240412	9510	37.01	20241025	1.04	N	104460	500	53 억	374660	N	N	0	N	00	N
18	20250217	160754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-40	5	-0.31	1330125340	102458	114.47	13100	13350	12760	17030	9170	13100	12982.13	3.41	8663	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1399	24.55	1.19	12	0.96	532.00	11009.00	25150	20240412	-48.07	9510	20241025	37.33	13420	-2.68	20250214	11110	17.55	20250203	25150	-48.07	20240412	9510	37.33	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
19	20250217	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	-110	5	-0.84	1306916980	100678	112.49	13100	13350	12760	17030	9170	13100	12981.16	3.41	8913	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1392	24.42	1.18	12	0.94	532.00	11009.00	25150	20240412	-48.35	9510	20241025	36.59	13420	-3.20	20250214	11110	16.92	20250203	25150	-48.35	20240412	9510	36.59	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
20	20250217	140753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	-130	5	-0.99	1188317820	91506	102.24	13100	13350	12760	17030	9170	13100	12986.23	3.41	5052	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1390	24.38	1.18	12	0.85	532.00	11009.00	25150	20240412	-48.43	9510	20241025	36.38	13420	-3.35	20250214	11110	16.74	20250203	25150	-48.43	20240412	9510	36.38	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
21	20250217	130755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12870	-230	5	-1.76	1045112890	80395	89.82	13100	13350	12810	17030	9170	13100	12999.72	3.41	2508	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1379	24.19	1.17	12	0.75	532.00	11009.00	25150	20240412	-48.83	9510	20241025	35.33	13420	-4.10	20250214	11110	15.84	20250203	25150	-48.83	20240412	9510	35.33	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
22	20250217	120756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	-190	5	-1.45	800034780	61386	68.59	13100	13350	12830	17030	9170	13100	13032.85	3.41	3920	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1383	24.27	1.17	12	0.57	532.00	11009.00	25150	20240412	-48.67	9510	20241025	35.75	13420	-3.80	20250214	11110	16.20	20250203	25150	-48.67	20240412	9510	35.75	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
23	20250217	110755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-260	5	-1.98	655638830	50218	56.11	13100	13350	12830	17030	9170	13100	13055.85	3.41	3605	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1376	24.14	1.17	12	0.47	532.00	11009.00	25150	20240412	-48.95	9510	20241025	35.02	13420	-4.32	20250214	11110	15.57	20250203	25150	-48.95	20240412	9510	35.02	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
24	20250217	100752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13040	-60	5	-0.46	375784340	28530	31.88	13100	13350	13040	17030	9170	13100	13171.55	3.41	4724	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1397	24.51	1.18	12	0.27	532.00	11009.00	25150	20240412	-48.15	9510	20241025	37.12	13420	-2.83	20250214	11110	17.37	20250203	25150	-48.15	20240412	9510	37.12	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
25	20250217	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	250	2	1.91	57200150	4328	4.84	13100	13350	13100	17030	9170	13100	13216.30	3.41	701	13920	13510	13010	12600	12100	13715	12805	54	3930	500	9430	10	1	10713625	1430	25.09	1.21	12	0.04	532.00	11009.00	25150	20240412	-46.92	9510	20241025	40.38	13420	-0.52	20250214	11110	20.16	20250203	25150	-46.92	20240412	9510	40.38	20241025	1.02	N	104460	500	53 억	365386	N	N	0	N	00	N
26	20250214	160749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	340	2	2.66	1160214520	89421	80.47	12730	13420	12510	16580	8940	12760	12974.47	3.47	-7049	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1403	24.62	1.19	12	0.83	532.00	11009.00	25150	20240412	-47.91	9510	20241025	37.75	13420	-2.38	20250214	11110	17.91	20250203	25150	-47.91	20240412	9510	37.75	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
27	20250214	150748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	470	2	3.68	1088963700	84018	75.61	12730	13420	12510	16580	8940	12760	12961.08	3.47	-6261	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1417	24.87	1.20	12	0.78	532.00	11009.00	25150	20240412	-47.40	9510	20241025	39.12	13420	-1.42	20250214	11110	19.08	20250203	25150	-47.40	20240412	9510	39.12	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
28	20250214	140749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	130	2	1.02	585630980	45910	41.32	12730	13020	12510	16580	8940	12760	12756.07	3.47	-130	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1381	24.23	1.17	12	0.43	532.00	11009.00	25150	20240412	-48.75	9510	20241025	35.54	13020	-1.00	20250214	11110	16.02	20250203	25150	-48.75	20240412	9510	35.54	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
29	20250214	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12980	220	2	1.72	539470410	42336	38.10	12730	13020	12510	16580	8940	12760	12742.59	3.47	1602	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1391	24.40	1.18	12	0.40	532.00	11009.00	25150	20240412	-48.39	9510	20241025	36.49	13020	-0.31	20250214	11110	16.83	20250203	25150	-48.39	20240412	9510	36.49	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
30	20250214	120749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12880	120	2	0.94	432198300	34029	30.62	12730	12970	12510	16580	8940	12760	12700.88	3.47	-4644	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1380	24.21	1.17	12	0.32	532.00	11009.00	25150	20240412	-48.79	9510	20241025	35.44	13000	-0.92	20250213	11110	15.93	20250203	25150	-48.79	20240412	9510	35.44	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
31	20250214	110745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12770	10	2	0.08	300033660	23764	21.39	12730	12790	12510	16580	8940	12760	12625.55	3.47	-6901	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1368	24.00	1.16	12	0.22	532.00	11009.00	25150	20240412	-49.22	9510	20241025	34.28	13000	-1.77	20250213	11110	14.94	20250203	25150	-49.22	20240412	9510	34.28	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
32	20250214	100747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-160	5	-1.25	239998510	19016	17.11	12730	12790	12510	16580	8940	12760	12620.87	3.47	-9097	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1350	23.68	1.14	12	0.18	532.00	11009.00	25150	20240412	-49.90	9510	20241025	32.49	13000	-3.08	20250213	11110	13.41	20250203	25150	-49.90	20240412	9510	32.49	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
33	20250214	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	-110	5	-0.86	57837140	4557	4.10	12730	12790	12610	16580	8940	12760	12691.93	3.47	-3174	13486	13122	12636	12272	11786	13305	12455	54	3820	500	9180	10	1	10713625	1355	23.78	1.15	12	0.04	532.00	11009.00	25150	20240412	-49.70	9510	20241025	33.02	13000	-2.69	20250213	11110	13.86	20250203	25150	-49.70	20240412	9510	33.02	20241025	1.01	N	104460	500	53 억	371614	N	N	0	N	00	N
34	20250213	160742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	640	2	5.28	1406054480	111055	300.34	12150	13000	12150	15750	8490	12120	12660.88	3.24	24831	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1367	23.98	1.16	12	1.04	532.00	11009.00	25150	20240412	-49.26	9510	20241025	34.17	13000	-1.85	20250213	11110	14.85	20250203	25150	-49.26	20240412	9510	34.17	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
35	20250213	150743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	630	2	5.20	1379880270	109001	294.79	12150	13000	12150	15750	8490	12120	12659.34	3.24	24897	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1366	23.97	1.16	12	1.02	532.00	11009.00	25150	20240412	-49.30	9510	20241025	34.07	13000	-1.92	20250213	11110	14.76	20250203	25150	-49.30	20240412	9510	34.07	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
36	20250213	140742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	640	2	5.28	1312130290	103683	280.41	12150	13000	12150	15750	8490	12120	12655.21	3.24	24982	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1367	23.98	1.16	12	0.97	532.00	11009.00	25150	20240412	-49.26	9510	20241025	34.17	13000	-1.85	20250213	11110	14.85	20250203	25150	-49.26	20240412	9510	34.17	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
37	20250213	130741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12730	610	2	5.03	1239060470	97935	264.86	12150	13000	12150	15750	8490	12120	12651.87	3.24	24486	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1364	23.93	1.16	12	0.91	532.00	11009.00	25150	20240412	-49.38	9510	20241025	33.86	13000	-2.08	20250213	11110	14.58	20250203	25150	-49.38	20240412	9510	33.86	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
38	20250213	120742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	590	2	4.87	1183442200	93575	253.07	12150	13000	12150	15750	8490	12120	12646.99	3.24	23347	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1362	23.89	1.15	12	0.87	532.00	11009.00	25150	20240412	-49.46	9510	20241025	33.65	13000	-2.23	20250213	11110	14.40	20250203	25150	-49.46	20240412	9510	33.65	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
39	20250213	110740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	780	2	6.44	898865490	71396	193.09	12150	12900	12150	15750	8490	12120	12589.86	3.24	21150	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1382	24.25	1.17	12	0.67	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	12900	0.00	20250102	11110	16.11	20250203	25150	-48.71	20240412	9510	35.65	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
40	20250213	100742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	400	2	3.30	633344130	50486	136.54	12150	12780	12150	15750	8490	12120	12544.95	3.24	16646	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1341	23.53	1.14	12	0.47	532.00	11009.00	25150	20240412	-50.22	9510	20241025	31.65	12900	-2.95	20250102	11110	12.69	20250203	25150	-50.22	20240412	9510	31.65	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
41	20250213	090739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12460	340	2	2.81	163094370	13104	35.44	12150	12600	12150	15750	8490	12120	12446.15	3.24	5894	12500	12310	12160	11970	11820	12405	12065	54	3630	500	8720	10	1	10713625	1335	23.42	1.13	12	0.12	532.00	11009.00	25150	20240412	-50.46	9510	20241025	31.02	12900	-3.41	20250102	11110	12.15	20250203	25150	-50.46	20240412	9510	31.02	20241025	1.01	N	104460	500	53 억	346961	N	N	0	N	00	N
42	20250212	160736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	40	2	0.33	446115680	36784	110.64	12090	12350	12010	15700	8460	12080	12127.98	3.22	2144	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1298	22.78	1.10	12	0.34	532.00	11009.00	25150	20240412	-51.81	9510	20241025	27.44	12900	-6.05	20250102	11110	9.09	20250203	25150	-51.81	20240412	9510	27.44	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
43	20250212	150736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	30	2	0.25	429805120	35438	106.59	12090	12350	12010	15700	8460	12080	12128.37	3.22	1906	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1297	22.76	1.10	12	0.33	532.00	11009.00	25150	20240412	-51.85	9510	20241025	27.34	12900	-6.12	20250102	11110	9.00	20250203	25150	-51.85	20240412	9510	27.34	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
44	20250212	140737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	0	3	0.00	362635020	29885	89.89	12090	12350	12010	15700	8460	12080	12134.35	3.22	2476	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1294	22.71	1.10	12	0.28	532.00	11009.00	25150	20240412	-51.97	9510	20241025	27.02	12900	-6.36	20250102	11110	8.73	20250203	25150	-51.97	20240412	9510	27.02	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
45	20250212	130739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	40	2	0.33	296567780	24419	73.45	12090	12350	12010	15700	8460	12080	12144.96	3.22	3576	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1298	22.78	1.10	12	0.23	532.00	11009.00	25150	20240412	-51.81	9510	20241025	27.44	12900	-6.05	20250102	11110	9.09	20250203	25150	-51.81	20240412	9510	27.44	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
46	20250212	120735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	90	2	0.75	270253040	22252	66.93	12090	12350	12010	15700	8460	12080	12145.11	3.22	3173	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1304	22.88	1.11	12	0.21	532.00	11009.00	25150	20240412	-51.61	9510	20241025	27.97	12900	-5.66	20250102	11110	9.54	20250203	25150	-51.61	20240412	9510	27.97	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
47	20250212	110734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	30	2	0.25	136725900	11243	33.82	12090	12350	12010	15700	8460	12080	12160.98	3.22	-641	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1297	22.76	1.10	12	0.10	532.00	11009.00	25150	20240412	-51.85	9510	20241025	27.34	12900	-6.12	20250102	11110	9.00	20250203	25150	-51.85	20240412	9510	27.34	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
48	20250212	100729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	10	2	0.08	98164690	8057	24.23	12090	12350	12010	15700	8460	12080	12183.78	3.22	-469	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1295	22.73	1.10	12	0.08	532.00	11009.00	25150	20240412	-51.93	9510	20241025	27.13	12900	-6.28	20250102	11110	8.82	20250203	25150	-51.93	20240412	9510	27.13	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
49	20250212	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	20	2	0.17	11624530	963	2.90	12090	12190	12010	15700	8460	12080	12071.16	3.22	-644	12586	12332	12026	11772	11466	12460	11900	54	3620	500	8690	10	1	10713625	1296	22.74	1.10	12	0.01	532.00	11009.00	25150	20240412	-51.89	9510	20241025	27.23	12900	-6.20	20250102	11110	8.91	20250203	25150	-51.89	20240412	9510	27.23	20241025	1.00	N	104460	500	53 억	344873	N	N	1	N	00	N
50	20250211	160738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	270	2	2.29	399850100	33245	149.89	11810	12280	11720	15350	8270	11810	12026.41	3.18	3382	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1294	22.71	1.10	12	0.31	532.00	11009.00	25150	20240412	-51.97	9510	20241025	27.02	12900	-6.36	20250102	11110	8.73	20250203	25150	-51.97	20240412	9510	27.02	20241025	0.99	N	104460	500	53 억	340747	N	N	1	N	00	N
51	20250211	150737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11980	170	2	1.44	385048620	32018	144.36	11810	12280	11720	15350	8270	11810	12026.00	3.18	3299	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1283	22.52	1.09	12	0.30	532.00	11009.00	25150	20240412	-52.37	9510	20241025	25.97	12900	-7.13	20250102	11110	7.83	20250203	25150	-52.37	20240412	9510	25.97	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
52	20250211	140738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	200	2	1.69	352482380	29305	132.12	11810	12280	11720	15350	8270	11810	12028.06	3.18	3457	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1287	22.58	1.09	12	0.27	532.00	11009.00	25150	20240412	-52.25	9510	20241025	26.29	12900	-6.90	20250102	11110	8.10	20250203	25150	-52.25	20240412	9510	26.29	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
53	20250211	130737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	200	2	1.69	295547800	24556	110.71	11810	12280	11720	15350	8270	11810	12035.67	3.18	2855	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1287	22.58	1.09	12	0.23	532.00	11009.00	25150	20240412	-52.25	9510	20241025	26.29	12900	-6.90	20250102	11110	8.10	20250203	25150	-52.25	20240412	9510	26.29	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
54	20250211	120736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	160	2	1.35	282169460	23439	105.68	11810	12280	11720	15350	8270	11810	12038.46	3.18	2766	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1282	22.50	1.09	12	0.22	532.00	11009.00	25150	20240412	-52.41	9510	20241025	25.87	12900	-7.21	20250102	11110	7.74	20250203	25150	-52.41	20240412	9510	25.87	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
55	20250211	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	190	2	1.61	226583710	18794	84.73	11810	12280	11720	15350	8270	11810	12056.17	3.18	3532	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1286	22.56	1.09	12	0.18	532.00	11009.00	25150	20240412	-52.29	9510	20241025	26.18	12900	-6.98	20250102	11110	8.01	20250203	25150	-52.29	20240412	9510	26.18	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
56	20250211	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	310	2	2.62	185669080	15393	69.40	11810	12280	11720	15350	8270	11810	12061.92	3.18	5592	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1298	22.78	1.10	12	0.14	532.00	11009.00	25150	20240412	-51.81	9510	20241025	27.44	12900	-6.05	20250102	11110	9.09	20250203	25150	-51.81	20240412	9510	27.44	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
57	20250211	090740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11720	-90	5	-0.76	3255080	277	1.25	11810	11810	11720	15350	8270	11810	11751.19	3.18	-120	12090	11950	11850	11710	11610	11900	11660	54	3540	500	8500	10	1	10713625	1256	22.03	1.06	12	0.00	532.00	11009.00	25150	20240412	-53.40	9510	20241025	23.24	12900	-9.15	20250102	11110	5.49	20250203	25150	-53.40	20240412	9510	23.24	20241025	0.99	N	104460	500	53 억	340747	N	N	0	N	00	N
58	20250210	160733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-180	5	-1.50	262488990	22180	127.95	11990	11990	11750	15580	8400	11990	11834.49	3.19	-401	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1265	22.20	1.07	12	0.21	532.00	11009.00	25150	20240412	-53.04	9510	20241025	24.19	12900	-8.45	20250102	11110	6.30	20250203	25150	-53.04	20240412	9510	24.19	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
59	20250210	150733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	-160	5	-1.33	240155200	20290	117.05	11990	11990	11750	15580	8400	11990	11836.14	3.19	1216	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1267	22.24	1.07	12	0.19	532.00	11009.00	25150	20240412	-52.96	9510	20241025	24.40	12900	-8.29	20250102	11110	6.48	20250203	25150	-52.96	20240412	9510	24.40	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
60	20250210	140732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	-110	5	-0.92	207255150	17512	101.02	11990	11990	11750	15580	8400	11990	11835.04	3.19	1619	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1273	22.33	1.08	12	0.16	532.00	11009.00	25150	20240412	-52.76	9510	20241025	24.92	12900	-7.91	20250102	11110	6.93	20250203	25150	-52.76	20240412	9510	24.92	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
61	20250210	130734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-140	5	-1.17	183206010	15483	89.32	11990	11990	11750	15580	8400	11990	11832.72	3.19	1730	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1270	22.27	1.08	12	0.14	532.00	11009.00	25150	20240412	-52.88	9510	20241025	24.61	12900	-8.14	20250102	11110	6.66	20250203	25150	-52.88	20240412	9510	24.61	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
62	20250210	120730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	-150	5	-1.25	165321310	13973	80.61	11990	11990	11750	15580	8400	11990	11831.48	3.19	1981	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1268	22.26	1.08	12	0.13	532.00	11009.00	25150	20240412	-52.92	9510	20241025	24.50	12900	-8.22	20250102	11110	6.57	20250203	25150	-52.92	20240412	9510	24.50	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
63	20250210	110728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	-110	5	-0.92	137998010	11671	67.33	11990	11990	11750	15580	8400	11990	11824.01	3.19	3101	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1273	22.33	1.08	12	0.11	532.00	11009.00	25150	20240412	-52.76	9510	20241025	24.92	12900	-7.91	20250102	11110	6.93	20250203	25150	-52.76	20240412	9510	24.92	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
64	20250210	100728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	-150	5	-1.25	58320900	4938	28.49	11990	11990	11750	15580	8400	11990	11810.63	3.19	-1398	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1268	22.26	1.08	12	0.05	532.00	11009.00	25150	20240412	-52.92	9510	20241025	24.50	12900	-8.22	20250102	11110	6.57	20250203	25150	-52.92	20240412	9510	24.50	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
65	20250210	090725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-180	5	-1.50	10538920	889	5.13	11990	11990	11810	15580	8400	11990	11854.80	3.19	-643	12330	12160	11900	11730	11470	12245	11815	54	3590	500	8630	10	1	10713625	1265	22.20	1.07	12	0.01	532.00	11009.00	25150	20240412	-53.04	9510	20241025	24.19	12900	-8.45	20250102	11110	6.30	20250203	25150	-53.04	20240412	9510	24.19	20241025	0.99	N	104460	500	53 억	342086	N	N	0	N	00	N
66	20250207	160720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	120	2	1.01	205882750	17335	81.45	11890	12070	11640	15430	8310	11870	11876.71	3.20	-761	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1285	22.54	1.09	12	0.16	532.00	11009.00	25150	20240412	-52.33	9510	20241025	26.08	12900	-7.05	20250102	11110	7.92	20250203	25150	-52.33	20240412	9510	26.08	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
67	20250207	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	60	2	0.51	191383770	16121	75.74	11890	12070	11640	15430	8310	11870	11871.71	3.20	135	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1278	22.42	1.08	12	0.15	532.00	11009.00	25150	20240412	-52.56	9510	20241025	25.45	12900	-7.52	20250102	11110	7.38	20250203	25150	-52.56	20240412	9510	25.45	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
68	20250207	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	120	2	1.01	149610240	12631	59.35	11890	12070	11640	15430	8310	11870	11844.69	3.20	772	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1285	22.54	1.09	12	0.12	532.00	11009.00	25150	20240412	-52.33	9510	20241025	26.08	12900	-7.05	20250102	11110	7.92	20250203	25150	-52.33	20240412	9510	26.08	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
69	20250207	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	130	2	1.10	133448540	11288	53.04	11890	12000	11640	15430	8310	11870	11822.16	3.20	1092	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1286	22.56	1.09	12	0.11	532.00	11009.00	25150	20240412	-52.29	9510	20241025	26.18	12900	-6.98	20250102	11110	8.01	20250203	25150	-52.29	20240412	9510	26.18	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
70	20250207	120719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	80	2	0.67	120783670	10230	48.06	11890	11990	11640	15430	8310	11870	11806.81	3.20	818	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1280	22.46	1.09	12	0.10	532.00	11009.00	25150	20240412	-52.49	9510	20241025	25.66	12900	-7.36	20250102	11110	7.56	20250203	25150	-52.49	20240412	9510	25.66	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
71	20250207	110717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	70	2	0.59	111202480	9428	44.30	11890	11990	11640	15430	8310	11870	11794.92	3.20	868	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1279	22.44	1.08	12	0.09	532.00	11009.00	25150	20240412	-52.52	9510	20241025	25.55	12900	-7.44	20250102	11110	7.47	20250203	25150	-52.52	20240412	9510	25.55	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
72	20250207	100719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	40	2	0.34	88838230	7557	35.51	11890	11910	11640	15430	8310	11870	11755.75	3.20	1718	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1276	22.39	1.08	12	0.07	532.00	11009.00	25150	20240412	-52.64	9510	20241025	25.24	12900	-7.67	20250102	11110	7.20	20250203	25150	-52.64	20240412	9510	25.24	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
73	20250207	090724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	-200	5	-1.68	8914130	758	3.56	11890	11890	11670	15430	8310	11870	11760.07	3.20	-758	12223	12046	11893	11716	11563	11970	11640	54	3560	500	8540	10	1	10713625	1250	21.94	1.06	12	0.01	532.00	11009.00	25150	20240412	-53.60	9510	20241025	22.71	12900	-9.53	20250102	11110	5.04	20250203	25150	-53.60	20240412	9510	22.71	20241025	1.01	N	104460	500	53 억	342752	N	N	0	N	00	N
74	20250206	160702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	-160	5	-1.33	253230590	21254	88.00	12030	12070	11740	15630	8430	12030	11914.49	3.23	-3398	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1272	22.31	1.08	12	0.20	532.00	11009.00	25150	20240412	-52.80	9510	20241025	24.82	12900	-7.98	20250102	11110	6.84	20250203	25150	-52.80	20240412	9510	24.82	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
75	20250206	150705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	-280	5	-2.33	222927920	18691	77.39	12030	12070	11740	15630	8430	12030	11927.02	3.23	-2127	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1259	22.09	1.07	12	0.17	532.00	11009.00	25150	20240412	-53.28	9510	20241025	23.55	12900	-8.91	20250102	11110	5.76	20250203	25150	-53.28	20240412	9510	23.55	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
76	20250206	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-180	5	-1.50	182719410	15280	63.27	12030	12070	11840	15630	8430	12030	11958.08	3.23	-1333	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1270	22.27	1.08	12	0.14	532.00	11009.00	25150	20240412	-52.88	9510	20241025	24.61	12900	-8.14	20250102	11110	6.66	20250203	25150	-52.88	20240412	9510	24.61	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
77	20250206	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	-130	5	-1.08	157777900	13180	54.57	12030	12070	11860	15630	8430	12030	11971.01	3.23	-173	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1275	22.37	1.08	12	0.12	532.00	11009.00	25150	20240412	-52.68	9510	20241025	25.13	12900	-7.75	20250102	11110	7.11	20250203	25150	-52.68	20240412	9510	25.13	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
78	20250206	120701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	-70	5	-0.58	129681060	10817	44.79	12030	12070	11930	15630	8430	12030	11988.63	3.23	1135	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1281	22.48	1.09	12	0.10	532.00	11009.00	25150	20240412	-52.45	9510	20241025	25.76	12900	-7.29	20250102	11110	7.65	20250203	25150	-52.45	20240412	9510	25.76	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
79	20250206	110656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	-70	5	-0.58	116630170	9728	40.28	12030	12070	11930	15630	8430	12030	11989.12	3.23	1397	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1281	22.48	1.09	12	0.09	532.00	11009.00	25150	20240412	-52.45	9510	20241025	25.76	12900	-7.29	20250102	11110	7.65	20250203	25150	-52.45	20240412	9510	25.76	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
80	20250206	100658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12070	40	2	0.33	79930270	6663	27.59	12030	12070	11930	15630	8430	12030	11996.14	3.23	1286	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1293	22.69	1.10	12	0.06	532.00	11009.00	25150	20240412	-52.01	9510	20241025	26.92	12900	-6.43	20250102	11110	8.64	20250203	25150	-52.01	20240412	9510	26.92	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
81	20250206	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	0	3	0.00	8242460	686	2.84	12030	12030	12000	15630	8430	12030	12015.25	3.23	-315	12523	12276	11833	11586	11143	12400	11710	54	3600	500	8660	10	1	10713625	1289	22.61	1.09	12	0.01	532.00	11009.00	25150	20240412	-52.17	9510	20241025	26.50	12900	-6.74	20250102	11110	8.28	20250203	25150	-52.17	20240412	9510	26.50	20241025	0.98	N	104460	500	53 억	346260	N	N	0	N	00	N
82	20250205	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	490	2	4.25	285248470	24104	52.09	11390	12080	11390	15000	8080	11540	11834.07	3.16	7717	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1289	22.61	1.09	12	0.22	532.00	11009.00	25150	20240412	-52.17	9510	20241025	26.50	12900	-6.74	20250102	11110	8.28	20250203	25150	-52.17	20240412	9510	26.50	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
83	20250205	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	510	2	4.42	254731320	21572	46.62	11390	12050	11390	15000	8080	11540	11808.42	3.16	6440	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1291	22.65	1.09	12	0.20	532.00	11009.00	25150	20240412	-52.09	9510	20241025	26.71	12900	-6.59	20250102	11110	8.46	20250203	25150	-52.09	20240412	9510	26.71	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
84	20250205	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	260	2	2.25	171032910	14556	31.46	11390	11880	11390	15000	8080	11540	11749.99	3.16	4606	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1264	22.18	1.07	12	0.14	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11110	6.21	20250203	25150	-53.08	20240412	9510	24.08	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
85	20250205	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11790	250	2	2.17	159980680	13619	29.43	11390	11880	11390	15000	8080	11540	11746.87	3.16	4148	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1263	22.16	1.07	12	0.13	532.00	11009.00	25150	20240412	-53.12	9510	20241025	23.97	12900	-8.60	20250102	11110	6.12	20250203	25150	-53.12	20240412	9510	23.97	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
86	20250205	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	230	2	1.99	138233930	11768	25.43	11390	11880	11390	15000	8080	11540	11746.60	3.16	4037	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1261	22.12	1.07	12	0.11	532.00	11009.00	25150	20240412	-53.20	9510	20241025	23.76	12900	-8.76	20250102	11110	5.94	20250203	25150	-53.20	20240412	9510	23.76	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
87	20250205	110657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11760	220	2	1.91	116692560	9938	21.48	11390	11880	11390	15000	8080	11540	11742.06	3.16	4034	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1260	22.11	1.07	12	0.09	532.00	11009.00	25150	20240412	-53.24	9510	20241025	23.66	12900	-8.84	20250102	11110	5.85	20250203	25150	-53.24	20240412	9510	23.66	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
88	20250205	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11720	180	2	1.56	75494530	6416	13.87	11390	11880	11390	15000	8080	11540	11766.60	3.16	3474	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1256	22.03	1.06	12	0.06	532.00	11009.00	25150	20240412	-53.40	9510	20241025	23.24	12900	-9.15	20250102	11110	5.49	20250203	25150	-53.40	20240412	9510	23.24	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
89	20250205	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	110	2	0.95	5421480	472	1.02	11390	11650	11390	15000	8080	11540	11486.19	3.16	-19	11740	11640	11470	11370	11200	11690	11420	54	3460	500	8300	10	1	10713625	1248	21.90	1.06	12	0.00	532.00	11009.00	25150	20240412	-53.68	9510	20241025	22.50	12900	-9.69	20250102	11110	4.86	20250203	25150	-53.68	20240412	9510	22.50	20241025	1.01	N	104460	500	53 억	338613	N	N	0	N	00	N
90	20250204	160639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	150	2	1.32	529181650	46271	86.61	11500	11570	11300	14800	7980	11390	11436.57	3.07	9858	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1236	21.69	1.05	12	0.43	532.00	11009.00	25150	20240412	-54.12	9510	20241025	21.35	12900	-10.54	20250102	11110	3.87	20250203	25150	-54.12	20240412	9510	21.35	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
91	20250204	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11470	80	2	0.70	509041230	44520	83.33	11500	11570	11300	14800	7980	11390	11433.99	3.07	8696	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1229	21.56	1.04	12	0.42	532.00	11009.00	25150	20240412	-54.39	9510	20241025	20.61	12900	-11.09	20250102	11110	3.24	20250203	25150	-54.39	20240412	9510	20.61	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
92	20250204	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11450	60	2	0.53	326763130	28606	53.55	11500	11570	11300	14800	7980	11390	11422.89	3.07	3028	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1227	21.52	1.04	12	0.27	532.00	11009.00	25150	20240412	-54.47	9510	20241025	20.40	12900	-11.24	20250102	11110	3.06	20250203	25150	-54.47	20240412	9510	20.40	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
93	20250204	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11520	130	2	1.14	282473240	24749	46.33	11500	11570	11300	14800	7980	11390	11413.52	3.07	1792	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1234	21.65	1.05	12	0.23	532.00	11009.00	25150	20240412	-54.19	9510	20241025	21.14	12900	-10.70	20250102	11110	3.69	20250203	25150	-54.19	20240412	9510	21.14	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
94	20250204	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11570	180	2	1.58	267255070	23430	43.86	11500	11570	11300	14800	7980	11390	11406.53	3.07	1326	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1240	21.75	1.05	12	0.22	532.00	11009.00	25150	20240412	-54.00	9510	20241025	21.66	12900	-10.31	20250102	11110	4.14	20250203	25150	-54.00	20240412	9510	21.66	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
95	20250204	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11520	130	2	1.14	253194840	22211	41.57	11500	11540	11300	14800	7980	11390	11399.52	3.07	1267	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1234	21.65	1.05	12	0.21	532.00	11009.00	25150	20240412	-54.19	9510	20241025	21.14	12900	-10.70	20250102	11110	3.69	20250203	25150	-54.19	20240412	9510	21.14	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
96	20250204	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11360	-30	5	-0.26	118292850	10362	19.40	11500	11540	11360	14800	7980	11390	11416.02	3.07	-2783	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1217	21.35	1.03	12	0.10	532.00	11009.00	25150	20240412	-54.83	9510	20241025	19.45	12900	-11.94	20250102	11110	2.25	20250203	25150	-54.83	20240412	9510	19.45	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N
97	20250204	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11450	60	2	0.53	7986660	695	1.30	11500	11540	11450	14800	7980	11390	11491.60	3.07	-197	12056	11722	11416	11082	10776	11570	10930	54	3410	500	8200	10	1	10713625	1227	21.52	1.04	12	0.01	532.00	11009.00	25150	20240412	-54.47	9510	20241025	20.40	12900	-11.24	20250102	11110	3.06	20250203	25150	-54.47	20240412	9510	20.40	20241025	0.98	N	104460	500	53 억	329013	N	N	0	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History