KissMeData/209640/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	investmentCareful	shortOverheated
2	20250219	160944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11600	-160	5	-1.36	3895733660	332817	45.79	11800	11930	11550	15280	8240	11760	11705.36	1.85	-27920	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1650	17.31	3.12	12	2.34	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
3	20250219	150948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11580	-180	5	-1.53	3746763650	319946	44.02	11800	11930	11550	15280	8240	11760	11710.61	1.85	-26983	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1647	17.28	3.11	12	2.25	670.00	3722.00	24000	20241018	-51.75	10120	20241209	14.43	13950	-16.99	20250107	10460	10.71	20250203	24000	-51.75	20241018	10120	14.43	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
4	20250219	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11660	-100	5	-0.85	3003234760	255806	35.20	11800	11930	11590	15280	8240	11760	11740.28	1.85	-16772	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1658	17.40	3.13	12	1.80	670.00	3722.00	24000	20241018	-51.42	10120	20241209	15.22	13950	-16.42	20250107	10460	11.47	20250203	24000	-51.42	20241018	10120	15.22	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
5	20250219	130945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11730	-30	5	-0.26	2678661680	228035	31.37	11800	11930	11590	15280	8240	11760	11746.71	1.85	-12351	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1668	17.51	3.15	12	1.60	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
6	20250219	120944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11730	-30	5	-0.26	2532154870	215533	29.65	11800	11930	11590	15280	8240	11760	11748.34	1.85	-12335	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1668	17.51	3.15	12	1.52	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
7	20250219	110945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11720	-40	5	-0.34	2400641090	204304	28.11	11800	11930	11590	15280	8240	11760	11750.34	1.85	-16661	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1667	17.49	3.15	12	1.44	670.00	3722.00	24000	20241018	-51.17	10120	20241209	15.81	13950	-15.99	20250107	10460	12.05	20250203	24000	-51.17	20241018	10120	15.81	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
8	20250219	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	40	2	0.34	1478140500	125355	17.25	11800	11930	11620	15280	8240	11760	11791.64	1.85	-4158	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1678	17.61	3.17	12	0.88	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	13950	-15.41	20250107	10460	12.81	20250203	24000	-50.83	20241018	10120	16.60	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
9	20250219	090946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	60	2	0.51	348585380	29726	4.09	11800	11830	11620	15280	8240	11760	11726.62	1.85	-1904	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1681	17.64	3.18	12	0.21	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	10460	13.00	20250203	24000	-50.75	20241018	10120	16.80	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
10	20250218	160942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11760	0	3	0.00	8620875050	719868	161.98	11760	12230	11660	15280	8240	11760	11975.96	1.52	34762	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1672	17.55	3.16	12	5.06	670.00	3722.00	24000	20241018	-51.00	10120	20241209	16.21	13950	-15.70	20250107	10460	12.43	20250203	24000	-51.00	20241018	10120	16.21	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
11	20250218	150944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	40	2	0.34	8369481840	698501	157.18	11760	12230	11660	15280	8240	11760	11982.18	1.52	33001	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1678	17.61	3.17	12	4.91	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	13950	-15.41	20250107	10460	12.81	20250203	24000	-50.83	20241018	10120	16.60	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
12	20250218	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	10	2	0.09	7869783040	656127	147.64	11760	12230	11660	15280	8240	11760	11994.43	1.52	27773	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1674	17.57	3.16	12	4.61	670.00	3722.00	24000	20241018	-50.96	10120	20241209	16.30	13950	-15.63	20250107	10460	12.52	20250203	24000	-50.96	20241018	10120	16.30	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
13	20250218	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	120	2	1.02	7110760350	591828	133.17	11760	12230	11660	15280	8240	11760	12015.07	1.52	22615	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1690	17.73	3.19	12	4.16	670.00	3722.00	24000	20241018	-50.50	10120	20241209	17.39	13950	-14.84	20250107	10460	13.58	20250203	24000	-50.50	20241018	10120	17.39	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
14	20250218	120944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	190	2	1.62	6503468480	540866	121.70	11760	12230	11660	15280	8240	11760	12024.35	1.52	19212	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1699	17.84	3.21	12	3.80	670.00	3722.00	24000	20241018	-50.21	10120	20241209	18.08	13950	-14.34	20250107	10460	14.24	20250203	24000	-50.21	20241018	10120	18.08	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
15	20250218	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	240	2	2.04	5833740090	484826	109.09	11760	12230	11660	15280	8240	11760	12032.85	1.52	17877	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1707	17.91	3.22	12	3.41	670.00	3722.00	24000	20241018	-50.00	10120	20241209	18.58	13950	-13.98	20250107	10460	14.72	20250203	24000	-50.00	20241018	10120	18.58	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
16	20250218	100941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	340	2	2.89	3984811430	332200	74.75	11760	12150	11660	15280	8240	11760	11995.47	1.52	7377	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1721	18.06	3.25	12	2.34	670.00	3722.00	24000	20241018	-49.58	10120	20241209	19.57	13950	-13.26	20250107	10460	15.68	20250203	24000	-49.58	20241018	10120	19.57	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
17	20250218	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	150	2	1.28	552250190	46942	10.56	11760	11930	11660	15280	8240	11760	11764.56	1.52	-2308	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1694	17.78	3.20	12	0.33	670.00	3722.00	24000	20241018	-50.38	10120	20241209	17.69	13950	-14.62	20250107	10460	13.86	20250203	24000	-50.38	20241018	10120	17.69	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
18	20250217	160941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11760	400	2	3.52	5117185320	439180	41.43	11430	11810	11420	14760	7960	11360	11651.70	1.17	50686	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1672	17.55	3.16	12	3.09	670.00	3722.00	24000	20241018	-51.00	10120	20241209	16.21	13950	-15.70	20250107	10460	12.43	20250203	24000	-51.00	20241018	10120	16.21	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
19	20250217	150940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11730	370	2	3.26	4960453440	425813	40.17	11430	11810	11420	14760	7960	11360	11649.54	1.17	47725	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1668	17.51	3.15	12	2.99	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
20	20250217	140938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	350	2	3.08	4585800730	393861	37.16	11430	11810	11420	14760	7960	11360	11643.38	1.17	43273	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1665	17.48	3.15	12	2.77	670.00	3722.00	24000	20241018	-51.21	10120	20241209	15.71	13950	-16.06	20250107	10460	11.95	20250203	24000	-51.21	20241018	10120	15.71	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
21	20250217	130943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	350	2	3.08	4134235180	355278	33.52	11430	11810	11420	14760	7960	11360	11636.82	1.17	40676	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1665	17.48	3.15	12	2.50	670.00	3722.00	24000	20241018	-51.21	10120	20241209	15.71	13950	-16.06	20250107	10460	11.95	20250203	24000	-51.21	20241018	10120	15.71	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
22	20250217	120942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	330	2	2.90	3440712800	296229	27.95	11430	11770	11420	14760	7960	11360	11615.26	1.17	32844	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1663	17.45	3.14	12	2.08	670.00	3722.00	24000	20241018	-51.29	10120	20241209	15.51	13950	-16.20	20250107	10460	11.76	20250203	24000	-51.29	20241018	10120	15.51	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
23	20250217	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11740	380	2	3.35	3027273470	260837	24.61	11430	11770	11420	14760	7960	11360	11606.24	1.17	28912	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1670	17.52	3.15	12	1.83	670.00	3722.00	24000	20241018	-51.08	10120	20241209	16.01	13950	-15.84	20250107	10460	12.24	20250203	24000	-51.08	20241018	10120	16.01	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
24	20250217	100938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11620	260	2	2.29	1839608090	159156	15.02	11430	11680	11420	14760	7960	11360	11558.84	1.17	20607	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1653	17.34	3.12	12	1.12	670.00	3722.00	24000	20241018	-51.58	10120	20241209	14.82	13950	-16.70	20250107	10460	11.09	20250203	24000	-51.58	20241018	10120	14.82	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
25	20250217	090941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11490	130	2	1.14	359538440	31280	2.95	11430	11550	11420	14760	7960	11360	11495.30	1.17	2554	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1634	17.15	3.09	12	0.22	670.00	3722.00	24000	20241018	-52.12	10120	20241209	13.54	13950	-17.63	20250107	10460	9.85	20250203	24000	-52.12	20241018	10120	13.54	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
26	20250214	160935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11360	-40	5	-0.35	12015466210	1053133	104.39	11450	11870	11030	14820	7980	11400	11409.32	1.09	11206	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1616	16.96	3.05	12	7.41	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
27	20250214	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11430	30	2	0.26	11704951860	1025842	101.68	11450	11870	11030	14820	7980	11400	11410.12	1.09	10298	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1626	17.06	3.07	12	7.21	670.00	3722.00	24000	20241018	-52.38	10120	20241209	12.94	13950	-18.06	20250107	10460	9.27	20250203	24000	-52.38	20241018	10120	12.94	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
28	20250214	140935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11320	-80	5	-0.70	7992235920	705080	69.89	11450	11630	11030	14820	7980	11400	11334.98	1.09	7724	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1610	16.90	3.04	12	4.96	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
29	20250214	130938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11250	-150	5	-1.32	7539634940	664963	65.91	11450	11630	11030	14820	7980	11400	11338.18	1.09	8877	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1600	16.79	3.02	12	4.68	670.00	3722.00	24000	20241018	-53.12	10120	20241209	11.17	13950	-19.35	20250107	10460	7.55	20250203	24000	-53.12	20241018	10120	11.17	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
30	20250214	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11250	-150	5	-1.32	7139295800	629394	62.39	11450	11630	11030	14820	7980	11400	11342.89	1.09	1452	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1600	16.79	3.02	12	4.43	670.00	3722.00	24000	20241018	-53.12	10120	20241209	11.17	13950	-19.35	20250107	10460	7.55	20250203	24000	-53.12	20241018	10120	11.17	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
31	20250214	110930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11440	40	2	0.35	6481363800	571228	56.62	11450	11630	11030	14820	7980	11400	11346.12	1.09	-2007	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1627	17.07	3.07	12	4.02	670.00	3722.00	24000	20241018	-52.33	10120	20241209	13.04	13950	-17.99	20250107	10460	9.37	20250203	24000	-52.33	20241018	10120	13.04	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
32	20250214	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11120	-280	5	-2.46	2722252200	242740	24.06	11450	11490	11030	14820	7980	11400	11212.66	1.09	-4209	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1581	16.60	2.99	12	1.71	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
33	20250214	090936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11360	-40	5	-0.35	572585940	50148	4.97	11450	11490	11330	14820	7980	11400	11418.91	1.09	-7561	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1616	16.96	3.05	12	0.35	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
34	20250213	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-490	5	-4.12	11359900370	984042	281.46	12000	12160	11350	15450	8330	11890	11544.45	1.04	7051	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	6.92	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
35	20250213	150927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11430	-460	5	-3.87	10971174160	949983	271.72	12000	12160	11350	15450	8330	11890	11548.81	1.04	9720	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1626	17.06	3.07	12	6.68	670.00	3722.00	24000	20241018	-52.38	10120	20241209	12.94	13950	-18.06	20250107	10460	9.27	20250203	24000	-52.38	20241018	10120	12.94	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
36	20250213	140925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11600	-290	5	-2.44	8100139890	700991	200.50	12000	12160	11350	15450	8330	11890	11555.27	1.04	-11850	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1650	17.31	3.12	12	4.93	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
37	20250213	130926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11450	-440	5	-3.70	7103678510	614272	175.70	12000	12160	11350	15450	8330	11890	11564.39	1.04	-11552	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1628	17.09	3.08	12	4.32	670.00	3722.00	24000	20241018	-52.29	10120	20241209	13.14	13950	-17.92	20250107	10460	9.46	20250203	24000	-52.29	20241018	10120	13.14	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
38	20250213	120925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-490	5	-4.12	6809356780	588569	168.34	12000	12160	11350	15450	8330	11890	11569.34	1.04	-12240	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	4.14	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
39	20250213	110925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-490	5	-4.12	6183908820	533702	152.65	12000	12160	11360	15450	8330	11890	11586.82	1.04	-11908	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	3.75	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
40	20250213	100925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11480	-410	5	-3.45	4658150860	400079	114.43	12000	12160	11360	15450	8330	11890	11643.08	1.04	-3642	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1633	17.13	3.08	12	2.81	670.00	3722.00	24000	20241018	-52.17	10120	20241209	13.44	13950	-17.71	20250107	10460	9.75	20250203	24000	-52.17	20241018	10120	13.44	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
41	20250213	090921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	20	2	0.17	842473280	70117	20.06	12000	12160	11900	15450	8330	11890	12015.25	1.04	3292	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1694	17.78	3.20	12	0.49	670.00	3722.00	24000	20241018	-50.38	10120	20241209	17.69	13950	-14.62	20250107	10460	13.86	20250203	24000	-50.38	20241018	10120	17.69	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
42	20250212	160919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	-170	5	-1.41	4113567790	347089	13.32	11950	12000	11730	15670	8450	12060	11851.58	1.10	-9249	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1691	17.75	3.19	12	2.44	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	13950	-14.77	20250107	10460	13.67	20250203	24000	-50.46	20241018	10120	17.49	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
43	20250212	150916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	-170	5	-1.41	3962019070	334337	12.83	11950	12000	11730	15670	8450	12060	11850.35	1.10	-11869	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1691	17.75	3.19	12	2.35	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	13950	-14.77	20250107	10460	13.67	20250203	24000	-50.46	20241018	10120	17.49	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
44	20250212	140918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	-190	5	-1.58	3610255800	304731	11.70	11950	12000	11730	15670	8450	12060	11847.33	1.10	-16712	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1688	17.72	3.19	12	2.14	670.00	3722.00	24000	20241018	-50.54	10120	20241209	17.29	13950	-14.91	20250107	10460	13.48	20250203	24000	-50.54	20241018	10120	17.29	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
45	20250212	130921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	-230	5	-1.91	3405950460	287489	11.04	11950	12000	11730	15670	8450	12060	11847.21	1.10	-14229	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1682	17.66	3.18	12	2.02	670.00	3722.00	24000	20241018	-50.71	10120	20241209	16.90	13950	-15.20	20250107	10460	13.10	20250203	24000	-50.71	20241018	10120	16.90	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
46	20250212	120917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11860	-200	5	-1.66	2733447340	230676	8.86	11950	12000	11730	15670	8450	12060	11849.69	1.10	-2461	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1687	17.70	3.19	12	1.62	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	10460	13.38	20250203	24000	-50.58	20241018	10120	17.19	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
47	20250212	110916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11920	-140	5	-1.16	2402730610	202828	7.79	11950	12000	11730	15670	8450	12060	11846.11	1.10	786	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1695	17.79	3.20	12	1.43	670.00	3722.00	24000	20241018	-50.33	10120	20241209	17.79	13950	-14.55	20250107	10460	13.96	20250203	24000	-50.33	20241018	10120	17.79	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
48	20250212	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11860	-200	5	-1.66	1730830500	146435	5.62	11950	11970	11730	15670	8450	12060	11819.73	1.10	1326	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1687	17.70	3.19	12	1.03	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	10460	13.38	20250203	24000	-50.58	20241018	10120	17.19	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
49	20250212	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	-240	5	-1.99	738841440	62424	2.40	11950	11970	11770	15670	8450	12060	11835.73	1.10	6656	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1681	17.64	3.18	12	0.44	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	10460	13.00	20250203	24000	-50.75	20241018	10120	16.80	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
50	20250211	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	690	2	6.07	31745618670	2592408	832.02	11450	12790	11440	14780	7960	11370	12245.76	0.68	60526	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1715	18.00	3.24	12	18.23	670.00	3722.00	24000	20241018	-49.75	10120	20241209	19.17	13950	-13.55	20250107	10460	15.30	20250203	24000	-49.75	20241018	10120	19.17	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
51	20250211	150920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	740	2	6.51	31113961920	2540194	815.26	11450	12790	11440	14780	7960	11370	12248.66	0.68	61816	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1722	18.07	3.25	12	17.86	670.00	3722.00	24000	20241018	-49.54	10120	20241209	19.66	13950	-13.19	20250107	10460	15.77	20250203	24000	-49.54	20241018	10120	19.66	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
52	20250211	140920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12070	700	2	6.16	29148230160	2377358	763.00	11450	12790	11440	14780	7960	11370	12260.77	0.68	65987	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1717	18.01	3.24	12	16.72	670.00	3722.00	24000	20241018	-49.71	10120	20241209	19.27	13950	-13.48	20250107	10460	15.39	20250203	24000	-49.71	20241018	10120	19.27	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
53	20250211	130920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12270	900	2	7.92	22869204740	1864354	598.36	11450	12790	11440	14780	7960	11370	12266.56	0.68	27696	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1745	18.31	3.30	12	13.11	670.00	3722.00	24000	20241018	-48.88	10120	20241209	21.25	13950	-12.04	20250107	10460	17.30	20250203	24000	-48.88	20241018	10120	21.25	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
54	20250211	120919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	400	2	3.52	2979310620	254931	81.82	11450	11850	11440	14780	7960	11370	11686.73	0.68	34613	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1674	17.57	3.16	12	1.79	670.00	3722.00	24000	20241018	-50.96	10120	20241209	16.30	13950	-15.63	20250107	10460	12.52	20250203	24000	-50.96	20241018	10120	16.30	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
55	20250211	110920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	170	2	1.50	1922350530	164867	52.91	11450	11840	11440	14780	7960	11370	11660.01	0.68	825	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1641	17.22	3.10	12	1.16	670.00	3722.00	24000	20241018	-51.92	10120	20241209	14.03	13950	-17.28	20250107	10460	10.33	20250203	24000	-51.92	20241018	10120	14.03	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
56	20250211	100921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11530	160	2	1.41	1706525300	146204	46.92	11450	11840	11440	14780	7960	11370	11672.22	0.68	9125	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1640	17.21	3.10	12	1.03	670.00	3722.00	24000	20241018	-51.96	10120	20241209	13.93	13950	-17.35	20250107	10460	10.23	20250203	24000	-51.96	20241018	10120	13.93	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
57	20250211	090924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	320	2	2.81	1029514350	87787	28.17	11450	11840	11440	14780	7960	11370	11727.41	0.68	15416	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1663	17.45	3.14	12	0.62	670.00	3722.00	24000	20241018	-51.29	10120	20241209	15.51	13950	-16.20	20250107	10460	11.76	20250203	24000	-51.29	20241018	10120	15.51	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
58	20250210	160915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11370	-220	5	-1.90	3578903690	310638	162.00	11510	11870	11180	15060	8120	11590	11521.20	0.66	2609	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1617	16.97	3.05	12	2.18	670.00	3722.00	24000	20241018	-52.62	10120	20241209	12.35	13950	-18.49	20250107	10460	8.70	20250203	24000	-52.62	20241018	10120	12.35	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
59	20250210	150914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-190	5	-1.64	3428345550	297368	155.08	11510	11870	11180	15060	8120	11590	11528.97	0.66	1907	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1621	17.01	3.06	12	2.09	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
60	20250210	140913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11460	-130	5	-1.12	3032893160	262644	136.97	11510	11870	11180	15060	8120	11590	11547.54	0.66	4770	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1630	17.10	3.08	12	1.85	670.00	3722.00	24000	20241018	-52.25	10120	20241209	13.24	13950	-17.85	20250107	10460	9.56	20250203	24000	-52.25	20241018	10120	13.24	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
61	20250210	130916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11660	70	2	0.60	2781405830	240837	125.60	11510	11870	11180	15060	8120	11590	11548.91	0.66	8238	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1658	17.40	3.13	12	1.69	670.00	3722.00	24000	20241018	-51.42	10120	20241209	15.22	13950	-16.42	20250107	10460	11.47	20250203	24000	-51.42	20241018	10120	15.22	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
62	20250210	120911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11550	-40	5	-0.35	2402269020	208172	108.56	11510	11870	11180	15060	8120	11590	11539.83	0.66	10273	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1643	17.24	3.10	12	1.46	670.00	3722.00	24000	20241018	-51.88	10120	20241209	14.13	13950	-17.20	20250107	10460	10.42	20250203	24000	-51.88	20241018	10120	14.13	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
63	20250210	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11560	-30	5	-0.26	2152368990	186477	97.25	11510	11870	11180	15060	8120	11590	11542.28	0.66	7530	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1644	17.25	3.11	12	1.31	670.00	3722.00	24000	20241018	-51.83	10120	20241209	14.23	13950	-17.13	20250107	10460	10.52	20250203	24000	-51.83	20241018	10120	14.23	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
64	20250210	100908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11270	-320	5	-2.76	753766700	66932	34.91	11510	11550	11180	15060	8120	11590	11261.68	0.66	-5586	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1603	16.82	3.03	12	0.47	670.00	3722.00	24000	20241018	-53.04	10120	20241209	11.36	13950	-19.21	20250107	10460	7.74	20250203	24000	-53.04	20241018	10120	11.36	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
65	20250210	090905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-380	5	-3.28	293257120	25994	13.56	11510	11550	11190	15060	8120	11590	11281.72	0.66	-6445	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1594	16.73	3.01	12	0.18	670.00	3722.00	24000	20241018	-53.29	10120	20241209	10.77	13950	-19.64	20250107	10460	7.17	20250203	24000	-53.29	20241018	10120	10.77	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
66	20250207	160858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11590	210	2	1.85	2186173720	189603	77.08	11340	11700	11220	14790	7970	11380	11530.12	0.59	10064	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1648	17.30	3.11	12	1.33	670.00	3722.00	24000	20241018	-51.71	10120	20241209	14.53	13950	-16.92	20250107	10460	10.80	20250203	24000	-51.71	20241018	10120	14.53	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
67	20250207	150859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11580	200	2	1.76	2025017400	175692	71.43	11340	11700	11220	14790	7970	11380	11525.96	0.59	6984	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1647	17.28	3.11	12	1.24	670.00	3722.00	24000	20241018	-51.75	10120	20241209	14.43	13950	-16.99	20250107	10460	10.71	20250203	24000	-51.75	20241018	10120	14.43	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
68	20250207	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	250	2	2.20	1758662310	152760	62.10	11340	11700	11220	14790	7970	11380	11512.59	0.59	6032	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1654	17.36	3.12	12	1.07	670.00	3722.00	24000	20241018	-51.54	10120	20241209	14.92	13950	-16.63	20250107	10460	11.19	20250203	24000	-51.54	20241018	10120	14.92	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
69	20250207	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11520	140	2	1.23	1364323610	118809	48.30	11340	11700	11220	14790	7970	11380	11483.34	0.59	1780	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1638	17.19	3.10	12	0.84	670.00	3722.00	24000	20241018	-52.00	10120	20241209	13.83	13950	-17.42	20250107	10460	10.13	20250203	24000	-52.00	20241018	10120	13.83	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
70	20250207	120856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11600	220	2	1.93	1263431230	110074	44.75	11340	11700	11220	14790	7970	11380	11478.02	0.59	2875	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1650	17.31	3.12	12	0.77	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
71	20250207	110854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	130	2	1.14	1049311470	91561	37.22	11340	11700	11220	14790	7970	11380	11460.25	0.59	273	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1637	17.18	3.09	12	0.64	670.00	3722.00	24000	20241018	-52.04	10120	20241209	13.74	13950	-17.49	20250107	10460	10.04	20250203	24000	-52.04	20241018	10120	13.74	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
72	20250207	100858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11530	150	2	1.32	484718500	42746	17.38	11340	11530	11220	14790	7970	11380	11339.50	0.59	6971	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1640	17.21	3.10	12	0.30	670.00	3722.00	24000	20241018	-51.96	10120	20241209	13.93	13950	-17.35	20250107	10460	10.23	20250203	24000	-51.96	20241018	10120	13.93	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
73	20250207	090903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11320	-60	5	-0.53	115743460	10258	4.17	11340	11360	11220	14790	7970	11380	11283.16	0.59	-2310	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1610	16.90	3.04	12	0.07	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
74	20250206	160835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11380	180	2	1.61	2795700850	245067	157.09	11180	11620	11180	14560	7840	11200	11408.12	0.68	-13134	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1618	16.99	3.06	12	1.72	670.00	3722.00	24000	20241018	-52.58	10120	20241209	12.45	13950	-18.42	20250107	10460	8.80	20250203	24000	-52.58	20241018	10120	12.45	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
75	20250206	150840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11320	120	2	1.07	2624756180	229944	147.40	11180	11620	11180	14560	7840	11200	11414.99	0.68	-17790	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1610	16.90	3.04	12	1.62	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
76	20250206	140840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11410	210	2	1.88	2516341590	220383	141.27	11180	11620	11180	14560	7840	11200	11418.28	0.68	-18670	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1623	17.03	3.07	12	1.55	670.00	3722.00	24000	20241018	-52.46	10120	20241209	12.75	13950	-18.21	20250107	10460	9.08	20250203	24000	-52.46	20241018	10120	12.75	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
77	20250206	130837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	190	2	1.70	2281628700	199921	128.15	11180	11620	11180	14560	7840	11200	11412.92	0.68	-21350	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1620	17.00	3.06	12	1.41	670.00	3722.00	24000	20241018	-52.54	10120	20241209	12.55	13950	-18.35	20250107	10460	8.89	20250203	24000	-52.54	20241018	10120	12.55	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
78	20250206	120834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11380	180	2	1.61	2120729260	185784	119.09	11180	11620	11180	14560	7840	11200	11415.31	0.68	-21097	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1618	16.99	3.06	12	1.31	670.00	3722.00	24000	20241018	-52.58	10120	20241209	12.45	13950	-18.42	20250107	10460	8.80	20250203	24000	-52.58	20241018	10120	12.45	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
79	20250206	110829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11300	100	2	0.89	2033078750	178037	114.12	11180	11620	11180	14560	7840	11200	11419.72	0.68	-20957	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1607	16.87	3.04	12	1.25	670.00	3722.00	24000	20241018	-52.92	10120	20241209	11.66	13950	-19.00	20250107	10460	8.03	20250203	24000	-52.92	20241018	10120	11.66	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
80	20250206	100830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11470	270	2	2.41	1820907260	159299	102.11	11180	11620	11180	14560	7840	11200	11431.11	0.68	-21318	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1631	17.12	3.08	12	1.12	670.00	3722.00	24000	20241018	-52.21	10120	20241209	13.34	13950	-17.78	20250107	10460	9.66	20250203	24000	-52.21	20241018	10120	13.34	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
81	20250206	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11350	150	2	1.34	251520960	22288	14.29	11180	11390	11180	14560	7840	11200	11286.00	0.68	-8039	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1614	16.94	3.05	12	0.16	670.00	3722.00	24000	20241018	-52.71	10120	20241209	12.15	13950	-18.64	20250107	10460	8.51	20250203	24000	-52.71	20241018	10120	12.15	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
82	20250205	160827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	80	2	0.72	1741597300	154132	43.62	11440	11470	11170	14450	7790	11120	11299.44	0.57	15665	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1593	16.72	3.01	12	1.08	670.00	3722.00	24000	20241018	-53.33	10120	20241209	10.67	13950	-19.71	20250107	10460	7.07	20250203	24000	-53.33	20241018	10120	10.67	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
83	20250205	150830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11240	120	2	1.08	1636411310	144767	40.97	11440	11470	11170	14450	7790	11120	11303.76	0.57	10754	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1599	16.78	3.02	12	1.02	670.00	3722.00	24000	20241018	-53.17	10120	20241209	11.07	13950	-19.43	20250107	10460	7.46	20250203	24000	-53.17	20241018	10120	11.07	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
84	20250205	140829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11230	110	2	0.99	1506839310	133275	37.72	11440	11470	11170	14450	7790	11120	11306.24	0.57	4671	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1597	16.76	3.02	12	0.94	670.00	3722.00	24000	20241018	-53.21	10120	20241209	10.97	13950	-19.50	20250107	10460	7.36	20250203	24000	-53.21	20241018	10120	10.97	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
85	20250205	130828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11310	190	2	1.71	1177524260	103916	29.41	11440	11470	11200	14450	7790	11120	11331.50	0.57	367	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1608	16.88	3.04	12	0.73	670.00	3722.00	24000	20241018	-52.88	10120	20241209	11.76	13950	-18.92	20250107	10460	8.13	20250203	24000	-52.88	20241018	10120	11.76	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
86	20250205	120831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11290	170	2	1.53	1089005780	96073	27.19	11440	11470	11200	14450	7790	11120	11335.19	0.57	-1434	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1606	16.85	3.03	12	0.68	670.00	3722.00	24000	20241018	-52.96	10120	20241209	11.56	13950	-19.07	20250107	10460	7.93	20250203	24000	-52.96	20241018	10120	11.56	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
87	20250205	110827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11240	120	2	1.08	987627830	87066	24.64	11440	11470	11200	14450	7790	11120	11343.44	0.57	-2284	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1599	16.78	3.02	12	0.61	670.00	3722.00	24000	20241018	-53.17	10120	20241209	11.07	13950	-19.43	20250107	10460	7.46	20250203	24000	-53.17	20241018	10120	11.07	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
88	20250205	100838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11300	180	2	1.62	729517690	64156	18.16	11440	11470	11250	14450	7790	11120	11371.00	0.57	-5760	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1607	16.87	3.04	12	0.45	670.00	3722.00	24000	20241018	-52.92	10120	20241209	11.66	13950	-19.00	20250107	10460	8.03	20250203	24000	-52.92	20241018	10120	11.66	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
89	20250205	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11360	240	2	2.16	363905860	31894	9.03	11440	11470	11360	14450	7790	11120	11409.85	0.57	-4627	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1616	16.96	3.05	12	0.22	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
90	20250204	160809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11120	590	2	5.60	3873773380	352112	156.57	10600	11230	10560	13680	7380	10530	11001.76	0.35	31897	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1581	16.60	2.99	12	2.48	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
91	20250204	150821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11120	590	2	5.60	3784782390	344107	153.01	10600	11230	10560	13680	7380	10530	10999.20	0.35	31117	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1581	16.60	2.99	12	2.42	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
92	20250204	140820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11170	640	2	6.08	3444132600	313397	139.35	10600	11230	10560	13680	7380	10530	10990.05	0.35	19625	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1589	16.67	3.00	12	2.20	670.00	3722.00	24000	20241018	-53.46	10120	20241209	10.38	13950	-19.93	20250107	10460	6.79	20250203	24000	-53.46	20241018	10120	10.38	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
93	20250204	130823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11110	580	2	5.51	3045773370	277757	123.51	10600	11160	10560	13680	7380	10530	10966.00	0.35	11981	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1580	16.58	2.98	12	1.95	670.00	3722.00	24000	20241018	-53.71	10120	20241209	9.78	13950	-20.36	20250107	10460	6.21	20250203	24000	-53.71	20241018	10120	9.78	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
94	20250204	120830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11130	600	2	5.70	2862192800	261207	116.15	10600	11160	10560	13680	7380	10530	10957.98	0.35	5277	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1583	16.61	2.99	12	1.84	670.00	3722.00	24000	20241018	-53.62	10120	20241209	9.98	13950	-20.22	20250107	10460	6.41	20250203	24000	-53.62	20241018	10120	9.98	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
95	20250204	110812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11020	490	2	4.65	2533768700	231567	102.97	10600	11150	10560	13680	7380	10530	10942.29	0.35	509	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1567	16.45	2.96	12	1.63	670.00	3722.00	24000	20241018	-54.08	10120	20241209	8.89	13950	-21.00	20250107	10460	5.35	20250203	24000	-54.08	20241018	10120	8.89	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
96	20250204	100818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10770	240	2	2.28	554125500	51802	23.03	10600	10790	10560	13680	7380	10530	10697.81	0.35	15139	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1532	16.07	2.89	12	0.36	670.00	3722.00	24000	20241018	-55.12	10120	20241209	6.42	13950	-22.80	20250107	10460	2.96	20250203	24000	-55.12	20241018	10120	6.42	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
97	20250204	090820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10610	80	2	0.76	149755990	14067	6.25	10600	10730	10560	13680	7380	10530	10648.03	0.35	831	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1509	15.84	2.85	12	0.10	670.00	3722.00	24000	20241018	-55.79	10120	20241209	4.84	13950	-23.94	20250107	10460	1.43	20250203	24000	-55.79	20241018	10120	4.84	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History