KissMeData/238490/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	70	2	1.76	180424020	44901	109.58	3970	4070	3930	5170	2790	3980	4016.06	0.56	8652	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	458	8.18	0.65	12	0.40	495.00	6228.00	7000	20240306	-42.14	3205	20241210	26.37	4840	-16.32	20250117	3350	20.90	20250102	7000	-42.14	20240306	3205	26.37	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
3	20250219	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4035	55	2	1.38	123213995	30761	75.07	3970	4050	3930	5170	2790	3980	4005.53	0.56	8126	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	456	8.15	0.65	12	0.27	495.00	6228.00	7000	20240306	-42.36	3205	20241210	25.90	4840	-16.63	20250117	3350	20.45	20250102	7000	-42.36	20240306	3205	25.90	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
4	20250219	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4035	55	2	1.38	112419580	28086	68.55	3970	4050	3930	5170	2790	3980	4002.69	0.56	7906	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	456	8.15	0.65	12	0.25	495.00	6228.00	7000	20240306	-42.36	3205	20241210	25.90	4840	-16.63	20250117	3350	20.45	20250102	7000	-42.36	20240306	3205	25.90	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
5	20250219	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	45	2	1.13	105048800	26259	64.09	3970	4050	3930	5170	2790	3980	4000.49	0.56	6733	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	455	8.13	0.65	12	0.23	495.00	6228.00	7000	20240306	-42.50	3205	20241210	25.59	4840	-16.84	20250117	3350	20.15	20250102	7000	-42.50	20240306	3205	25.59	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
6	20250219	121022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4035	55	2	1.38	91072925	22787	55.61	3970	4050	3930	5170	2790	3980	3996.71	0.56	5802	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	456	8.15	0.65	12	0.20	495.00	6228.00	7000	20240306	-42.36	3205	20241210	25.90	4840	-16.63	20250117	3350	20.45	20250102	7000	-42.36	20240306	3205	25.90	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
7	20250219	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	45	2	1.13	80684845	20210	49.32	3970	4050	3930	5170	2790	3980	3992.32	0.56	5099	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	455	8.13	0.65	12	0.18	495.00	6228.00	7000	20240306	-42.50	3205	20241210	25.59	4840	-16.84	20250117	3350	20.15	20250102	7000	-42.50	20240306	3205	25.59	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
8	20250219	101023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	40	2	1.01	57926085	14553	35.52	3970	4035	3930	5170	2790	3980	3980.35	0.56	3781	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	455	8.12	0.65	12	0.13	495.00	6228.00	7000	20240306	-42.57	3205	20241210	25.43	4840	-16.94	20250117	3350	20.00	20250102	7000	-42.57	20240306	3205	25.43	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
9	20250219	091024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	-40	5	-1.01	7818830	1975	4.82	3970	3980	3940	5170	2790	3980	3958.90	0.56	-223	4153	4066	3898	3811	3643	4110	3855	57	1190	500	2860	5	1	11312236	446	7.96	0.63	12	0.02	495.00	6228.00	7000	20240306	-43.71	3205	20241210	22.93	4840	-18.60	20250117	3350	17.61	20250102	7000	-43.71	20240306	3205	22.93	20241210	1.76	N	238490	500	56 억	63127	N	N	N	N
10	20250218	161019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3980	180	2	4.74	160263140	40959	288.46	3730	3985	3730	4940	2660	3800	3912.77	0.59	4333	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	450	8.04	0.64	12	0.36	495.00	6228.00	7000	20240306	-43.14	3205	20241210	24.18	4840	-17.77	20250117	3350	18.81	20250102	7000	-43.14	20240306	3205	24.18	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
11	20250218	151021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3965	165	2	4.34	148219035	37922	267.08	3730	3985	3730	4940	2660	3800	3908.52	0.59	4324	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	449	8.01	0.64	12	0.34	495.00	6228.00	7000	20240306	-43.36	3205	20241210	23.71	4840	-18.08	20250117	3350	18.36	20250102	7000	-43.36	20240306	3205	23.71	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
12	20250218	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3960	160	2	4.21	118584440	30450	214.45	3730	3980	3730	4940	2660	3800	3894.40	0.59	3394	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	448	8.00	0.64	12	0.27	495.00	6228.00	7000	20240306	-43.43	3205	20241210	23.56	4840	-18.18	20250117	3350	18.21	20250102	7000	-43.43	20240306	3205	23.56	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
13	20250218	131019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3865	65	2	1.71	49992565	13048	91.89	3730	3865	3730	4940	2660	3800	3831.44	0.59	4690	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	437	7.81	0.62	12	0.12	495.00	6228.00	7000	20240306	-44.79	3205	20241210	20.59	4840	-20.14	20250117	3350	15.37	20250102	7000	-44.79	20240306	3205	20.59	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
14	20250218	121022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	50	2	1.32	36196565	9466	66.67	3730	3860	3730	4940	2660	3800	3823.85	0.59	2824	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	436	7.78	0.62	12	0.08	495.00	6228.00	7000	20240306	-45.00	3205	20241210	20.12	4840	-20.45	20250117	3350	14.93	20250102	7000	-45.00	20240306	3205	20.12	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
15	20250218	111019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3845	45	2	1.18	22000395	5774	40.66	3730	3860	3730	4940	2660	3800	3810.25	0.59	1523	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	435	7.77	0.62	12	0.05	495.00	6228.00	7000	20240306	-45.07	3205	20241210	19.97	4840	-20.56	20250117	3350	14.78	20250102	7000	-45.07	20240306	3205	19.97	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
16	20250218	101019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3840	40	2	1.05	13810935	3642	25.65	3730	3860	3730	4940	2660	3800	3792.13	0.59	778	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	434	7.76	0.62	12	0.03	495.00	6228.00	7000	20240306	-45.14	3205	20241210	19.81	4840	-20.66	20250117	3350	14.63	20250102	7000	-45.14	20240306	3205	19.81	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
17	20250218	091022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3840	40	2	1.05	5844450	1559	10.98	3730	3860	3730	4940	2660	3800	3748.85	0.59	-160	4020	3910	3805	3695	3590	3857	3642	57	1140	500	2730	5	1	11312236	434	7.76	0.62	12	0.01	495.00	6228.00	7000	20240306	-45.14	3205	20241210	19.81	4840	-20.66	20250117	3350	14.63	20250102	7000	-45.14	20240306	3205	19.81	20241210	1.72	N	238490	500	56 억	66787	N	N	N	N
18	20250217	161019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	-20	5	-0.52	53940060	14196	84.95	3840	3915	3700	4965	2675	3820	3799.67	0.59	400	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	430	7.68	0.61	12	0.13	495.00	6228.00	7000	20240306	-45.71	3205	20241210	18.56	4840	-21.49	20250117	3350	13.43	20250102	7000	-45.71	20240306	3205	18.56	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
19	20250217	151017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3770	-50	5	-1.31	50645620	13329	79.76	3840	3915	3700	4965	2675	3820	3799.66	0.59	919	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	426	7.62	0.61	12	0.12	495.00	6228.00	7000	20240306	-46.14	3205	20241210	17.63	4840	-22.11	20250117	3350	12.54	20250102	7000	-46.14	20240306	3205	17.63	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
20	20250217	141015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3795	-25	5	-0.65	47662835	12539	75.03	3840	3915	3700	4965	2675	3820	3801.17	0.59	863	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	429	7.67	0.61	12	0.11	495.00	6228.00	7000	20240306	-45.79	3205	20241210	18.41	4840	-21.59	20250117	3350	13.28	20250102	7000	-45.79	20240306	3205	18.41	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
21	20250217	131020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3810	-10	5	-0.26	37115345	9755	58.37	3840	3915	3700	4965	2675	3820	3804.75	0.59	-724	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	431	7.70	0.61	12	0.09	495.00	6228.00	7000	20240306	-45.57	3205	20241210	18.88	4840	-21.28	20250117	3350	13.73	20250102	7000	-45.57	20240306	3205	18.88	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
22	20250217	121020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3810	-10	5	-0.26	33435270	8787	52.58	3840	3915	3700	4965	2675	3820	3805.08	0.59	-477	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	431	7.70	0.61	12	0.08	495.00	6228.00	7000	20240306	-45.57	3205	20241210	18.88	4840	-21.28	20250117	3350	13.73	20250102	7000	-45.57	20240306	3205	18.88	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
23	20250217	111018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	-20	5	-0.52	22575115	5918	35.41	3840	3915	3700	4965	2675	3820	3814.65	0.59	-822	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	430	7.68	0.61	12	0.05	495.00	6228.00	7000	20240306	-45.71	3205	20241210	18.56	4840	-21.49	20250117	3350	13.43	20250102	7000	-45.71	20240306	3205	18.56	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
24	20250217	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3805	-15	5	-0.39	17783610	4658	27.87	3840	3915	3700	4965	2675	3820	3817.86	0.59	-720	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	430	7.69	0.61	12	0.04	495.00	6228.00	7000	20240306	-45.64	3205	20241210	18.72	4840	-21.38	20250117	3350	13.58	20250102	7000	-45.64	20240306	3205	18.72	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
25	20250217	091017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	-95	5	-2.49	8591740	2238	13.39	3840	3915	3700	4965	2675	3820	3839.03	0.59	-480	3880	3850	3790	3760	3700	3865	3775	57	1145	500	2750	5	1	11312236	421	7.53	0.60	12	0.02	495.00	6228.00	7000	20240306	-46.79	3205	20241210	16.22	4840	-23.04	20250117	3350	11.19	20250102	7000	-46.79	20240306	3205	16.22	20241210	1.75	N	238490	500	56 억	66387	N	N	N	N
26	20250214	161011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3820	25	2	0.66	62783775	16619	50.89	3760	3820	3730	4930	2660	3795	3777.75	0.60	-1563	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	432	7.72	0.61	12	0.15	495.00	6228.00	7000	20240306	-45.43	3205	20241210	19.19	4840	-21.07	20250117	3350	14.03	20250102	7000	-45.43	20240306	3205	19.19	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
27	20250214	151011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	5	2	0.13	58237935	15428	47.24	3760	3810	3730	4930	2660	3795	3774.82	0.60	-1546	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	430	7.68	0.61	12	0.14	495.00	6228.00	7000	20240306	-45.71	3205	20241210	18.56	4840	-21.49	20250117	3350	13.43	20250102	7000	-45.71	20240306	3205	18.56	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
28	20250214	141012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3780	-15	5	-0.40	46140910	12246	37.50	3760	3805	3730	4930	2660	3795	3767.84	0.60	-1356	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	428	7.64	0.61	12	0.11	495.00	6228.00	7000	20240306	-46.00	3205	20241210	17.94	4840	-21.90	20250117	3350	12.84	20250102	7000	-46.00	20240306	3205	17.94	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
29	20250214	131014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3790	-5	5	-0.13	32256210	8590	26.30	3760	3800	3730	4930	2660	3795	3755.09	0.60	-860	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	429	7.66	0.61	12	0.08	495.00	6228.00	7000	20240306	-45.86	3205	20241210	18.25	4840	-21.69	20250117	3350	13.13	20250102	7000	-45.86	20240306	3205	18.25	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
30	20250214	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3780	-15	5	-0.40	29977170	7988	24.46	3760	3800	3730	4930	2660	3795	3752.78	0.60	-524	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	428	7.64	0.61	12	0.07	495.00	6228.00	7000	20240306	-46.00	3205	20241210	17.94	4840	-21.90	20250117	3350	12.84	20250102	7000	-46.00	20240306	3205	17.94	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
31	20250214	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3730	-65	5	-1.71	26000495	6929	21.22	3760	3800	3730	4930	2660	3795	3752.42	0.60	-293	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	422	7.54	0.60	12	0.06	495.00	6228.00	7000	20240306	-46.71	3205	20241210	16.38	4840	-22.93	20250117	3350	11.34	20250102	7000	-46.71	20240306	3205	16.38	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
32	20250214	101008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	-55	5	-1.45	15201065	4042	12.38	3760	3800	3730	4930	2660	3795	3760.78	0.60	-31	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	423	7.56	0.60	12	0.04	495.00	6228.00	7000	20240306	-46.57	3205	20241210	16.69	4840	-22.73	20250117	3350	11.64	20250102	7000	-46.57	20240306	3205	16.69	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
33	20250214	091013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	5	2	0.13	2608985	694	2.13	3760	3800	3730	4930	2660	3795	3759.34	0.60	17	3971	3882	3741	3652	3511	3927	3697	57	1135	500	2730	5	1	11312236	430	7.68	0.61	12	0.01	495.00	6228.00	7000	20240306	-45.71	3205	20241210	18.56	4840	-21.49	20250117	3350	13.43	20250102	7000	-45.71	20240306	3205	18.56	20241210	1.76	N	238490	500	56 억	67948	N	N	N	N
34	20250213	161003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3795	200	2	5.56	121262800	32444	163.09	3600	3830	3600	4670	2520	3595	3737.60	0.56	9310	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	429	7.67	0.61	12	0.29	495.00	6228.00	7000	20240306	-45.79	3205	20241210	18.41	4840	-21.59	20250117	3350	13.28	20250102	7000	-45.79	20240306	3205	18.41	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
35	20250213	151003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3795	200	2	5.56	115431030	30907	155.37	3600	3830	3600	4670	2520	3595	3734.79	0.56	9176	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	429	7.67	0.61	12	0.27	495.00	6228.00	7000	20240306	-45.79	3205	20241210	18.41	4840	-21.59	20250117	3350	13.28	20250102	7000	-45.79	20240306	3205	18.41	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
36	20250213	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3795	200	2	5.56	101609045	27269	137.08	3600	3795	3600	4670	2520	3595	3726.17	0.56	7974	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	429	7.67	0.61	12	0.24	495.00	6228.00	7000	20240306	-45.79	3205	20241210	18.41	4840	-21.59	20250117	3350	13.28	20250102	7000	-45.79	20240306	3205	18.41	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
37	20250213	131002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3765	170	2	4.73	69473935	18744	94.22	3600	3770	3600	4670	2520	3595	3706.46	0.56	6189	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	426	7.61	0.60	12	0.17	495.00	6228.00	7000	20240306	-46.21	3205	20241210	17.47	4840	-22.21	20250117	3350	12.39	20250102	7000	-46.21	20240306	3205	17.47	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
38	20250213	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3730	135	2	3.76	46097565	12497	62.82	3600	3745	3600	4670	2520	3595	3688.69	0.56	4157	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	422	7.54	0.60	12	0.11	495.00	6228.00	7000	20240306	-46.71	3205	20241210	16.38	4840	-22.93	20250117	3350	11.34	20250102	7000	-46.71	20240306	3205	16.38	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
39	20250213	111000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	110	2	3.06	35577395	9664	48.58	3600	3745	3600	4670	2520	3595	3681.44	0.56	1889	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	419	7.48	0.59	12	0.09	495.00	6228.00	7000	20240306	-47.07	3205	20241210	15.60	4840	-23.45	20250117	3350	10.60	20250102	7000	-47.07	20240306	3205	15.60	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
40	20250213	101001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	100	2	2.78	20071965	5485	27.57	3600	3745	3600	4670	2520	3595	3659.43	0.56	531	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	418	7.46	0.59	12	0.05	495.00	6228.00	7000	20240306	-47.21	3205	20241210	15.29	4840	-23.66	20250117	3350	10.30	20250102	7000	-47.21	20240306	3205	15.29	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
41	20250213	090956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	5	2	0.14	1018800	283	1.42	3600	3600	3600	4670	2520	3595	3600.00	0.56	244	3801	3697	3646	3542	3491	3672	3517	57	1075	500	2580	5	1	11312236	407	7.27	0.58	12	0.00	495.00	6228.00	7000	20240306	-48.57	3205	20241210	12.32	4840	-25.62	20250117	3350	7.46	20250102	7000	-48.57	20240306	3205	12.32	20241210	1.78	N	238490	500	56 억	63593	N	N	N	N
42	20250212	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-150	5	-4.01	72705070	19890	140.84	3745	3750	3595	4865	2625	3745	3655.36	0.58	-2106	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	407	7.26	0.58	12	0.18	495.00	6228.00	7120	20240130	-49.51	3205	20241210	12.17	4840	-25.72	20250117	3350	7.31	20250102	7000	-48.64	20240306	3205	12.17	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
43	20250212	150952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-140	5	-3.74	62822775	17145	121.41	3745	3750	3605	4865	2625	3745	3664.20	0.58	-1849	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	408	7.28	0.58	12	0.15	495.00	6228.00	7120	20240130	-49.37	3205	20241210	12.48	4840	-25.52	20250117	3350	7.61	20250102	7000	-48.50	20240306	3205	12.48	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
44	20250212	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-115	5	-3.07	49128410	13365	94.64	3745	3750	3630	4865	2625	3745	3675.90	0.58	-1821	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	411	7.33	0.58	12	0.12	495.00	6228.00	7120	20240130	-49.02	3205	20241210	13.26	4840	-25.00	20250117	3350	8.36	20250102	7000	-48.14	20240306	3205	13.26	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
45	20250212	130957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-80	5	-2.14	33698610	9123	64.60	3745	3750	3665	4865	2625	3745	3693.81	0.58	-1743	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	415	7.40	0.59	12	0.08	495.00	6228.00	7120	20240130	-48.53	3205	20241210	14.35	4840	-24.28	20250117	3350	9.40	20250102	7000	-47.64	20240306	3205	14.35	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
46	20250212	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-55	5	-1.47	22672405	6126	43.38	3745	3750	3680	4865	2625	3745	3701.01	0.58	-1248	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	417	7.45	0.59	12	0.05	495.00	6228.00	7120	20240130	-48.17	3205	20241210	15.13	4840	-23.76	20250117	3350	10.15	20250102	7000	-47.29	20240306	3205	15.13	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
47	20250212	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-30	5	-0.80	19384795	5237	37.08	3745	3750	3680	4865	2625	3745	3701.51	0.58	-1094	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	420	7.51	0.60	12	0.05	495.00	6228.00	7120	20240130	-47.82	3205	20241210	15.91	4840	-23.24	20250117	3350	10.90	20250102	7000	-46.93	20240306	3205	15.91	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
48	20250212	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-55	5	-1.47	17579495	4750	33.64	3745	3750	3680	4865	2625	3745	3700.95	0.58	-929	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	417	7.45	0.59	12	0.04	495.00	6228.00	7120	20240130	-48.17	3205	20241210	15.13	4840	-23.76	20250117	3350	10.15	20250102	7000	-47.29	20240306	3205	15.13	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
49	20250212	090922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	0	3	0.00	284630	76	0.54	3745	3750	3745	4865	2625	3745	3745.13	0.58	-39	3855	3800	3755	3700	3655	3777	3677	57	1120	500	2690	5	1	11312236	424	7.57	0.60	12	0.00	495.00	6228.00	7120	20240130	-47.40	3205	20241210	16.85	4840	-22.62	20250117	3350	11.79	20250102	7000	-46.50	20240306	3205	16.85	20241210	1.77	N	238490	500	56 억	65703	N	N	N	N
50	20250211	160956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-65	5	-1.71	52717735	14122	68.52	3810	3810	3710	4950	2670	3810	3733.01	0.60	-3059	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	424	7.57	0.60	12	0.12	495.00	6228.00	7340	20240129	-48.98	3205	20241210	16.85	4840	-22.62	20250117	3350	11.79	20250102	7000	-46.50	20240306	3205	16.85	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
51	20250211	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-90	5	-2.36	48001660	12854	62.36	3810	3810	3710	4950	2670	3810	3734.38	0.60	-2861	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	421	7.52	0.60	12	0.11	495.00	6228.00	7340	20240129	-49.32	3205	20241210	16.07	4840	-23.14	20250117	3350	11.04	20250102	7000	-46.86	20240306	3205	16.07	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
52	20250211	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-90	5	-2.36	34986235	9355	45.39	3810	3810	3720	4950	2670	3810	3739.84	0.60	-1573	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	421	7.52	0.60	12	0.08	495.00	6228.00	7340	20240129	-49.32	3205	20241210	16.07	4840	-23.14	20250117	3350	11.04	20250102	7000	-46.86	20240306	3205	16.07	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
53	20250211	130955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	-70	5	-1.84	28576580	7635	37.04	3810	3810	3720	4950	2670	3810	3742.84	0.60	-1887	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	423	7.56	0.60	12	0.07	495.00	6228.00	7340	20240129	-49.05	3205	20241210	16.69	4840	-22.73	20250117	3350	11.64	20250102	7000	-46.57	20240306	3205	16.69	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
54	20250211	120954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-65	5	-1.71	16814805	4479	21.73	3810	3810	3735	4950	2670	3810	3754.14	0.60	-1710	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	424	7.57	0.60	12	0.04	495.00	6228.00	7340	20240129	-48.98	3205	20241210	16.85	4840	-22.62	20250117	3350	11.79	20250102	7000	-46.50	20240306	3205	16.85	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
55	20250211	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-65	5	-1.71	11428925	3043	14.76	3810	3810	3735	4950	2670	3810	3755.81	0.60	-1034	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	424	7.57	0.60	12	0.03	495.00	6228.00	7340	20240129	-48.98	3205	20241210	16.85	4840	-22.62	20250117	3350	11.79	20250102	7000	-46.50	20240306	3205	16.85	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
56	20250211	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3765	-45	5	-1.18	5457020	1451	7.04	3810	3810	3735	4950	2670	3810	3760.87	0.60	-294	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	426	7.61	0.60	12	0.01	495.00	6228.00	7340	20240129	-48.71	3205	20241210	17.47	4840	-22.21	20250117	3350	12.39	20250102	7000	-46.21	20240306	3205	17.47	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
57	20250211	091000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	-60	5	-1.57	1537360	407	1.97	3810	3810	3750	4950	2670	3810	3777.30	0.60	-97	3940	3875	3770	3705	3600	3907	3737	57	1140	500	2740	5	1	11312236	424	7.58	0.60	12	0.00	495.00	6228.00	7340	20240129	-48.91	3205	20241210	17.00	4840	-22.52	20250117	3350	11.94	20250102	7000	-46.43	20240306	3205	17.00	20241210	1.79	N	238490	500	56 억	67762	N	N	N	N
58	20250210	160950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3810	90	2	2.42	77197730	20574	179.39	3740	3835	3665	4835	2605	3720	3752.19	0.58	2315	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	431	7.70	0.61	12	0.18	495.00	6228.00	7450	20240126	-48.86	3205	20241210	18.88	4840	-21.28	20250117	3350	13.73	20250102	7000	-45.57	20240306	3205	18.88	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
59	20250210	150949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3790	70	2	1.88	74687215	19915	173.64	3740	3835	3665	4835	2605	3720	3750.30	0.58	2316	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	429	7.66	0.61	12	0.18	495.00	6228.00	7450	20240126	-49.13	3205	20241210	18.25	4840	-21.69	20250117	3350	13.13	20250102	7000	-45.86	20240306	3205	18.25	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
60	20250210	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3790	70	2	1.88	62967375	16830	146.74	3740	3790	3665	4835	2605	3720	3741.38	0.58	2474	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	429	7.66	0.61	12	0.15	495.00	6228.00	7450	20240126	-49.13	3205	20241210	18.25	4840	-21.69	20250117	3350	13.13	20250102	7000	-45.86	20240306	3205	18.25	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
61	20250210	130951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	30	2	0.81	52876400	14150	123.38	3740	3765	3665	4835	2605	3720	3736.85	0.58	1862	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	424	7.58	0.60	12	0.13	495.00	6228.00	7450	20240126	-49.66	3205	20241210	17.00	4840	-22.52	20250117	3350	11.94	20250102	7000	-46.43	20240306	3205	17.00	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
62	20250210	120946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	20	2	0.54	35903780	9628	83.95	3740	3750	3665	4835	2605	3720	3729.10	0.58	-546	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	423	7.56	0.60	12	0.09	495.00	6228.00	7450	20240126	-49.80	3205	20241210	16.69	4840	-22.73	20250117	3350	11.64	20250102	7000	-46.57	20240306	3205	16.69	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
63	20250210	110942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3730	10	2	0.27	16433645	4421	38.55	3740	3740	3665	4835	2605	3720	3717.18	0.58	-1534	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	422	7.54	0.60	12	0.04	495.00	6228.00	7450	20240126	-49.93	3205	20241210	16.38	4840	-22.93	20250117	3350	11.34	20250102	7000	-46.71	20240306	3205	16.38	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
64	20250210	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	15	2	0.40	12577055	3386	29.52	3740	3740	3665	4835	2605	3720	3714.43	0.58	-1489	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	423	7.55	0.60	12	0.03	495.00	6228.00	7450	20240126	-49.87	3205	20241210	16.54	4840	-22.83	20250117	3350	11.49	20250102	7000	-46.64	20240306	3205	16.54	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
65	20250210	090940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	15	2	0.40	8290600	2228	19.43	3740	3740	3720	4835	2605	3720	3721.10	0.58	-2128	3796	3757	3696	3657	3596	3777	3677	57	1115	500	2670	5	1	11312236	423	7.55	0.60	12	0.02	495.00	6228.00	7450	20240126	-49.87	3205	20241210	16.54	4840	-22.83	20250117	3350	11.49	20250102	7000	-46.64	20240306	3205	16.54	20241210	1.82	N	238490	500	56 억	65464	N	N	N	N
66	20250207	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	45	2	1.22	40022780	10854	69.63	3640	3735	3635	4775	2575	3675	3687.38	0.57	874	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	421	7.52	0.60	12	0.10	495.00	6228.00	7640	20240125	-51.31	3205	20241210	16.07	4840	-23.14	20250117	3350	11.04	20250102	7000	-46.86	20240306	3205	16.07	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
67	20250207	150933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	30	2	0.82	37553150	10190	65.37	3640	3735	3635	4775	2575	3675	3685.29	0.57	918	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	419	7.48	0.59	12	0.09	495.00	6228.00	7640	20240125	-51.51	3205	20241210	15.60	4840	-23.45	20250117	3350	10.60	20250102	7000	-47.07	20240306	3205	15.60	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
68	20250207	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	40	2	1.09	30190845	8203	52.62	3640	3735	3635	4775	2575	3675	3680.46	0.57	1202	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	420	7.51	0.60	12	0.07	495.00	6228.00	7640	20240125	-51.37	3205	20241210	15.91	4840	-23.24	20250117	3350	10.90	20250102	7000	-46.93	20240306	3205	15.91	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
69	20250207	130930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	50	2	1.36	28931425	7864	50.45	3640	3735	3635	4775	2575	3675	3678.97	0.57	1204	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	421	7.53	0.60	12	0.07	495.00	6228.00	7640	20240125	-51.24	3205	20241210	16.22	4840	-23.04	20250117	3350	11.19	20250102	7000	-46.79	20240306	3205	16.22	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
70	20250207	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	-20	5	-0.54	12054410	3296	21.14	3640	3680	3635	4775	2575	3675	3657.28	0.57	132	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	413	7.38	0.59	12	0.03	495.00	6228.00	7640	20240125	-52.16	3205	20241210	14.04	4840	-24.48	20250117	3350	9.10	20250102	7000	-47.79	20240306	3205	14.04	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
71	20250207	110928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-25	5	-0.68	7140360	1946	12.48	3640	3680	3640	4775	2575	3675	3669.25	0.57	-610	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	413	7.37	0.59	12	0.02	495.00	6228.00	7640	20240125	-52.23	3205	20241210	13.88	4840	-24.59	20250117	3350	8.96	20250102	7000	-47.86	20240306	3205	13.88	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
72	20250207	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	5	2	0.14	3441445	937	6.01	3640	3680	3640	4775	2575	3675	3672.83	0.57	-127	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	416	7.43	0.59	12	0.01	495.00	6228.00	7640	20240125	-51.83	3205	20241210	14.82	4840	-23.97	20250117	3350	9.85	20250102	7000	-47.43	20240306	3205	14.82	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
73	20250207	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	-15	5	-0.41	357980	98	0.63	3640	3660	3640	4775	2575	3675	3652.86	0.57	-17	3718	3696	3663	3641	3608	3707	3652	57	1100	500	2640	5	1	11312236	414	7.39	0.59	12	0.00	495.00	6228.00	7640	20240125	-52.09	3205	20241210	14.20	4840	-24.38	20250117	3350	9.25	20250102	7000	-47.71	20240306	3205	14.20	20241210	1.80	N	238490	500	56 억	64596	N	N	N	N
74	20250206	160908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	10	2	0.27	56877185	15587	175.47	3660	3685	3630	4760	2570	3665	3649.01	0.57	288	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	416	7.42	0.59	12	0.14	495.00	6228.00	7640	20240125	-51.90	3205	20241210	14.66	4840	-24.07	20250117	3350	9.70	20250102	7000	-47.50	20240306	3205	14.66	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
75	20250206	150912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	-30	5	-0.82	55111725	15104	170.03	3660	3685	3630	4760	2570	3665	3648.82	0.57	223	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	411	7.34	0.58	12	0.13	495.00	6228.00	7640	20240125	-52.42	3205	20241210	13.42	4840	-24.90	20250117	3350	8.51	20250102	7000	-48.07	20240306	3205	13.42	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
76	20250206	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-25	5	-0.68	40475890	11079	124.72	3660	3685	3635	4760	2570	3665	3653.39	0.57	274	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	412	7.35	0.58	12	0.10	495.00	6228.00	7640	20240125	-52.36	3205	20241210	13.57	4840	-24.79	20250117	3350	8.66	20250102	7000	-48.00	20240306	3205	13.57	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
77	20250206	130909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	-20	5	-0.55	24944115	6826	76.84	3660	3685	3645	4760	2570	3665	3654.28	0.57	447	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	412	7.36	0.59	12	0.06	495.00	6228.00	7640	20240125	-52.29	3205	20241210	13.73	4840	-24.69	20250117	3350	8.81	20250102	7000	-47.93	20240306	3205	13.73	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
78	20250206	120906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-15	5	-0.41	23549725	6444	72.54	3660	3685	3645	4760	2570	3665	3654.52	0.57	436	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	413	7.37	0.59	12	0.06	495.00	6228.00	7640	20240125	-52.23	3205	20241210	13.88	4840	-24.59	20250117	3350	8.96	20250102	7000	-47.86	20240306	3205	13.88	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
79	20250206	110901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-15	5	-0.41	22006360	6021	67.78	3660	3685	3650	4760	2570	3665	3654.93	0.57	382	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	413	7.37	0.59	12	0.05	495.00	6228.00	7640	20240125	-52.23	3205	20241210	13.88	4840	-24.59	20250117	3350	8.96	20250102	7000	-47.86	20240306	3205	13.88	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
80	20250206	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	5	2	0.14	656400	179	2.02	3660	3685	3660	4760	2570	3665	3667.04	0.57	-27	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	415	7.41	0.59	12	0.00	495.00	6228.00	7640	20240125	-51.96	3205	20241210	14.51	4840	-24.17	20250117	3350	9.55	20250102	7000	-47.57	20240306	3205	14.51	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
81	20250206	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	20	2	0.55	424810	116	1.31	3660	3685	3660	4760	2570	3665	3662.16	0.57	-10	3728	3696	3668	3636	3608	3712	3652	57	1095	500	2630	5	1	11312236	417	7.44	0.59	12	0.00	495.00	6228.00	7640	20240125	-51.77	3205	20241210	14.98	4840	-23.86	20250117	3350	10.00	20250102	7000	-47.36	20240306	3205	14.98	20241210	1.84	N	238490	500	56 억	64308	N	N	N	N
82	20250205	160859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	5	2	0.14	32515745	8881	25.11	3660	3700	3640	4755	2565	3660	3661.27	0.57	206	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	415	7.40	0.59	12	0.08	495.00	6228.00	7640	20240125	-52.03	3205	20241210	14.35	4840	-24.28	20250117	3350	9.40	20250102	7000	-47.64	20240306	3205	14.35	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
83	20250205	150901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	10	2	0.27	31203445	8523	24.10	3660	3700	3640	4755	2565	3660	3661.09	0.57	309	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	415	7.41	0.59	12	0.08	495.00	6228.00	7640	20240125	-51.96	3205	20241210	14.51	4840	-24.17	20250117	3350	9.55	20250102	7000	-47.57	20240306	3205	14.51	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
84	20250205	140901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-20	5	-0.55	14639960	3996	11.30	3660	3700	3640	4755	2565	3660	3663.65	0.57	422	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	412	7.35	0.58	12	0.04	495.00	6228.00	7640	20240125	-52.36	3205	20241210	13.57	4840	-24.79	20250117	3350	8.66	20250102	7000	-48.00	20240306	3205	13.57	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
85	20250205	130859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	5	2	0.14	9554375	2604	7.36	3660	3700	3650	4755	2565	3660	3669.11	0.57	712	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	415	7.40	0.59	12	0.02	495.00	6228.00	7640	20240125	-52.03	3205	20241210	14.35	4840	-24.28	20250117	3350	9.40	20250102	7000	-47.64	20240306	3205	14.35	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
86	20250205	120904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	5	2	0.14	8350160	2275	6.43	3660	3700	3650	4755	2565	3660	3670.40	0.57	658	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	415	7.40	0.59	12	0.02	495.00	6228.00	7640	20240125	-52.03	3205	20241210	14.35	4840	-24.28	20250117	3350	9.40	20250102	7000	-47.64	20240306	3205	14.35	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
87	20250205	110859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	0	3	0.00	7921860	2158	6.10	3660	3700	3650	4755	2565	3660	3670.93	0.57	630	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	414	7.39	0.59	12	0.02	495.00	6228.00	7640	20240125	-52.09	3205	20241210	14.20	4840	-24.38	20250117	3350	9.25	20250102	7000	-47.71	20240306	3205	14.20	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
88	20250205	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	25	2	0.68	7598410	2070	5.85	3660	3700	3650	4755	2565	3660	3670.73	0.57	600	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	417	7.44	0.59	12	0.02	495.00	6228.00	7640	20240125	-51.77	3205	20241210	14.98	4840	-23.86	20250117	3350	10.00	20250102	7000	-47.36	20240306	3205	14.98	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
89	20250205	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-10	5	-0.27	5119550	1399	3.96	3660	3695	3650	4755	2565	3660	3659.44	0.57	624	3796	3727	3631	3562	3466	3762	3597	57	1095	500	2630	5	1	11312236	413	7.37	0.59	12	0.01	495.00	6228.00	7640	20240125	-52.23	3205	20241210	13.88	4840	-24.59	20250117	3350	8.96	20250102	7000	-47.86	20240306	3205	13.88	20241210	1.87	N	238490	500	56 억	64102	N	N	N	N
90	20250204	160840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	160	2	4.57	127402765	35099	86.63	3535	3700	3535	4550	2450	3500	3629.54	0.43	15586	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	414	7.39	0.59	12	0.31	495.00	6228.00	7640	20240125	-52.09	3205	20241210	14.20	4840	-24.38	20250117	3350	9.25	20250102	7000	-47.71	20240306	3205	14.20	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
91	20250204	150852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	140	2	4.00	123345790	33990	83.90	3535	3700	3535	4550	2450	3500	3628.88	0.43	15734	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	412	7.35	0.58	12	0.30	495.00	6228.00	7640	20240125	-52.36	3205	20241210	13.57	4840	-24.79	20250117	3350	8.66	20250102	7000	-48.00	20240306	3205	13.57	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
92	20250204	140851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	150	2	4.29	116529870	32116	79.27	3535	3700	3535	4550	2450	3500	3628.41	0.43	15924	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	413	7.37	0.59	12	0.28	495.00	6228.00	7640	20240125	-52.23	3205	20241210	13.88	4840	-24.59	20250117	3350	8.96	20250102	7000	-47.86	20240306	3205	13.88	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
93	20250204	130854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	145	2	4.14	98030770	27037	66.73	3535	3700	3535	4550	2450	3500	3625.80	0.43	11874	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	412	7.36	0.59	12	0.24	495.00	6228.00	7640	20240125	-52.29	3205	20241210	13.73	4840	-24.69	20250117	3350	8.81	20250102	7000	-47.93	20240306	3205	13.73	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
94	20250204	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	175	2	5.00	88787860	24506	60.49	3535	3700	3535	4550	2450	3500	3623.11	0.43	11305	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	416	7.42	0.59	12	0.22	495.00	6228.00	7640	20240125	-51.90	3205	20241210	14.66	4840	-24.07	20250117	3350	9.70	20250102	7000	-47.50	20240306	3205	14.66	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
95	20250204	110844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	175	2	5.00	57382840	15878	39.19	3535	3700	3535	4550	2450	3500	3613.98	0.43	10919	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	416	7.42	0.59	12	0.14	495.00	6228.00	7640	20240125	-51.90	3205	20241210	14.66	4840	-24.07	20250117	3350	9.70	20250102	7000	-47.50	20240306	3205	14.66	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
96	20250204	100849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	165	2	4.71	55158355	15271	37.69	3535	3700	3535	4550	2450	3500	3611.97	0.43	10884	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	415	7.40	0.59	12	0.13	495.00	6228.00	7640	20240125	-52.03	3205	20241210	14.35	4840	-24.28	20250117	3350	9.40	20250102	7000	-47.64	20240306	3205	14.35	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N
97	20250204	090850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3565	65	2	1.86	689100	194	0.48	3535	3565	3535	4550	2450	3500	3552.06	0.43	-46	3913	3706	3603	3396	3293	3655	3345	57	1050	500	2520	5	1	11312236	403	7.20	0.57	12	0.00	495.00	6228.00	7640	20240125	-53.34	3205	20241210	11.23	4840	-26.34	20250117	3350	6.42	20250102	7000	-49.07	20240306	3205	11.23	20241210	1.89	N	238490	500	56 억	48516	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History