KissMeData/254120/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	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	-27	5	-1.56	842389229	497882	112.60	1727	1741	1652	2245	1211	1730	1691.91	0.12	38032	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	524	-12.25	1.90	12	1.62	-139.00	894.00	2980	20240613	-42.85	1150	20241209	48.09	2165	-21.34	20250213	1253	35.91	20250102	2980	-42.85	20240613	1150	48.09	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
3	20250219	151041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	-45	5	-2.60	807786503	477518	108.00	1727	1741	1652	2245	1211	1730	1691.63	0.12	40518	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	518	-12.12	1.88	12	1.55	-139.00	894.00	2980	20240613	-43.46	1150	20241209	46.52	2165	-22.17	20250213	1253	34.48	20250102	2980	-43.46	20240613	1150	46.52	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
4	20250219	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	-47	5	-2.72	764659460	451956	102.22	1727	1741	1652	2245	1211	1730	1691.89	0.12	36677	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	518	-12.11	1.88	12	1.47	-139.00	894.00	2980	20240613	-43.52	1150	20241209	46.35	2165	-22.26	20250213	1253	34.32	20250102	2980	-43.52	20240613	1150	46.35	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
5	20250219	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	-33	5	-1.91	707383177	418031	94.54	1727	1741	1652	2245	1211	1730	1692.18	0.12	38031	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	522	-12.21	1.90	12	1.36	-139.00	894.00	2980	20240613	-43.05	1150	20241209	47.57	2165	-21.62	20250213	1253	35.43	20250102	2980	-43.05	20240613	1150	47.57	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
6	20250219	121037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	-26	5	-1.50	646708525	382474	86.50	1727	1741	1652	2245	1211	1730	1690.85	0.12	49786	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	524	-12.26	1.91	12	1.24	-139.00	894.00	2980	20240613	-42.82	1150	20241209	48.17	2165	-21.29	20250213	1253	35.99	20250102	2980	-42.82	20240613	1150	48.17	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
7	20250219	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	-47	5	-2.72	513997995	303521	68.64	1727	1741	1652	2245	1211	1730	1693.45	0.12	34212	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	518	-12.11	1.88	12	0.99	-139.00	894.00	2980	20240613	-43.52	1150	20241209	46.35	2165	-22.26	20250213	1253	34.32	20250102	2980	-43.52	20240613	1150	46.35	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
8	20250219	101038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-40	5	-2.31	367924552	215913	48.83	1727	1741	1660	2245	1211	1730	1704.04	0.12	25142	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	520	-12.16	1.89	12	0.70	-139.00	894.00	2980	20240613	-43.29	1150	20241209	46.96	2165	-21.94	20250213	1253	34.88	20250102	2980	-43.29	20240613	1150	46.96	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
9	20250219	091039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1736	6	2	0.35	53332934	30876	6.98	1727	1741	1716	2245	1211	1730	1727.32	0.12	-1054	1794	1762	1736	1704	1678	1749	1691	31	515	100	1210	1	1	30754270	534	-12.49	1.94	12	0.10	-139.00	894.00	2980	20240613	-41.74	1150	20241209	50.96	2165	-19.82	20250213	1253	38.55	20250102	2980	-41.74	20240613	1150	50.96	20241209	1.24	N	254120	100	30 억	37478	N	N	N	N
10	20250218	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	-43	5	-2.43	758175263	437325	60.97	1768	1768	1710	2300	1242	1773	1733.66	0.25	-38940	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	532	-12.45	1.94	12	1.42	-139.00	894.00	2980	20240613	-41.95	1150	20241209	50.43	2165	-20.09	20250213	1253	38.07	20250102	2980	-41.95	20240613	1150	50.43	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
11	20250218	151036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	-50	5	-2.82	738075002	425695	59.35	1768	1768	1710	2300	1242	1773	1733.80	0.25	-36300	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	530	-12.40	1.93	12	1.38	-139.00	894.00	2980	20240613	-42.18	1150	20241209	49.83	2165	-20.42	20250213	1253	37.51	20250102	2980	-42.18	20240613	1150	49.83	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
12	20250218	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1732	-41	5	-2.31	672566404	387726	54.05	1768	1768	1710	2300	1242	1773	1734.63	0.25	-34064	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	533	-12.46	1.94	12	1.26	-139.00	894.00	2980	20240613	-41.88	1150	20241209	50.61	2165	-20.00	20250213	1253	38.23	20250102	2980	-41.88	20240613	1150	50.61	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
13	20250218	131033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1740	-33	5	-1.86	582435317	335626	46.79	1768	1768	1710	2300	1242	1773	1735.35	0.25	-24904	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	535	-12.52	1.95	12	1.09	-139.00	894.00	2980	20240613	-41.61	1150	20241209	51.30	2165	-19.63	20250213	1253	38.87	20250102	2980	-41.61	20240613	1150	51.30	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
14	20250218	121036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1738	-35	5	-1.97	554801104	319770	44.58	1768	1768	1710	2300	1242	1773	1734.98	0.25	-26319	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	535	-12.50	1.94	12	1.04	-139.00	894.00	2980	20240613	-41.68	1150	20241209	51.13	2165	-19.72	20250213	1253	38.71	20250102	2980	-41.68	20240613	1150	51.13	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
15	20250218	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1733	-40	5	-2.26	516828445	297882	41.53	1768	1768	1710	2300	1242	1773	1734.99	0.25	-26836	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	533	-12.47	1.94	12	0.97	-139.00	894.00	2980	20240613	-41.85	1150	20241209	50.70	2165	-19.95	20250213	1253	38.31	20250102	2980	-41.85	20240613	1150	50.70	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
16	20250218	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	-48	5	-2.71	394667401	226949	31.64	1768	1768	1710	2300	1242	1773	1738.99	0.25	-29973	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	531	-12.41	1.93	12	0.74	-139.00	894.00	2980	20240613	-42.11	1150	20241209	50.00	2165	-20.32	20250213	1253	37.67	20250102	2980	-42.11	20240613	1150	50.00	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
17	20250218	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1737	-36	5	-2.03	173505022	98891	13.79	1768	1768	1735	2300	1242	1773	1754.48	0.25	-11955	1888	1830	1792	1734	1696	1811	1715	31	527	100	1240	1	1	30754270	534	-12.50	1.94	12	0.32	-139.00	894.00	2980	20240613	-41.71	1150	20241209	51.04	2165	-19.77	20250213	1253	38.63	20250102	2980	-41.71	20240613	1150	51.04	20241209	1.16	N	254120	100	30 억	76250	N	N	N	N
18	20250217	161033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1773	-7	5	-0.39	1282933910	713740	69.64	1786	1850	1754	2310	1246	1780	1797.50	0.22	9089	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	545	-12.76	1.98	12	2.32	-139.00	894.00	2980	20240613	-40.50	1150	20241209	54.17	2165	-18.11	20250213	1253	41.50	20250102	2980	-40.50	20240613	1150	54.17	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
19	20250217	151032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1777	-3	5	-0.17	1242847062	691116	67.43	1786	1850	1754	2310	1246	1780	1798.32	0.22	13021	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	547	-12.78	1.99	12	2.25	-139.00	894.00	2980	20240613	-40.37	1150	20241209	54.52	2165	-17.92	20250213	1253	41.82	20250102	2980	-40.37	20240613	1150	54.52	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
20	20250217	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	2	2	0.11	1185557366	658826	64.28	1786	1850	1754	2310	1246	1780	1799.50	0.22	15755	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	548	-12.82	1.99	12	2.14	-139.00	894.00	2980	20240613	-40.20	1150	20241209	54.96	2165	-17.69	20250213	1253	42.22	20250102	2980	-40.20	20240613	1150	54.96	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
21	20250217	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	2	2	0.11	1117726531	620703	60.56	1786	1850	1754	2310	1246	1780	1800.74	0.22	22115	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	548	-12.82	1.99	12	2.02	-139.00	894.00	2980	20240613	-40.20	1150	20241209	54.96	2165	-17.69	20250213	1253	42.22	20250102	2980	-40.20	20240613	1150	54.96	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
22	20250217	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1783	3	2	0.17	944544845	523345	51.06	1786	1850	1754	2310	1246	1780	1804.82	0.22	36865	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	548	-12.83	1.99	12	1.70	-139.00	894.00	2980	20240613	-40.17	1150	20241209	55.04	2165	-17.64	20250213	1253	42.30	20250102	2980	-40.17	20240613	1150	55.04	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
23	20250217	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1811	31	2	1.74	901526598	499321	48.72	1786	1850	1754	2310	1246	1780	1805.51	0.22	35637	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	557	-13.03	2.03	12	1.62	-139.00	894.00	2980	20240613	-39.23	1150	20241209	57.48	2165	-16.35	20250213	1253	44.53	20250102	2980	-39.23	20240613	1150	57.48	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
24	20250217	101030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1836	56	2	3.15	700354720	387714	37.83	1786	1850	1754	2310	1246	1780	1806.37	0.22	21924	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	565	-13.21	2.05	12	1.26	-139.00	894.00	2980	20240613	-38.39	1150	20241209	59.65	2165	-15.20	20250213	1253	46.53	20250102	2980	-38.39	20240613	1150	59.65	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
25	20250217	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1815	35	2	1.97	152161810	84047	8.20	1786	1835	1780	2310	1246	1780	1810.44	0.22	18528	2003	1891	1810	1698	1617	1851	1658	31	530	100	1240	1	1	30754270	558	-13.06	2.03	12	0.27	-139.00	894.00	2980	20240613	-39.09	1150	20241209	57.83	2165	-16.17	20250213	1253	44.85	20250102	2980	-39.09	20240613	1150	57.83	20241209	0.86	N	254120	100	30 억	67297	N	N	N	N
26	20250214	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1780	-83	5	-4.46	1842173636	1019688	16.08	1920	1922	1729	2420	1305	1863	1806.65	0.29	-21792	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	547	-12.81	1.99	12	3.32	-139.00	894.00	2980	20240613	-40.27	1150	20241209	54.78	2165	-17.78	20250213	1253	42.06	20250102	2980	-40.27	20240613	1150	54.78	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
27	20250214	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1786	-77	5	-4.13	1771488545	980029	15.45	1920	1922	1729	2420	1305	1863	1807.58	0.29	-5548	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	549	-12.85	2.00	12	3.19	-139.00	894.00	2980	20240613	-40.07	1150	20241209	55.30	2165	-17.51	20250213	1253	42.54	20250102	2980	-40.07	20240613	1150	55.30	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
28	20250214	141026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1789	-74	5	-3.97	1721231717	951911	15.01	1920	1922	1729	2420	1305	1863	1808.18	0.29	2399	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	550	-12.87	2.00	12	3.10	-139.00	894.00	2980	20240613	-39.97	1150	20241209	55.57	2165	-17.37	20250213	1253	42.78	20250102	2980	-39.97	20240613	1150	55.57	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
29	20250214	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1810	-53	5	-2.84	1632929021	902572	14.23	1920	1922	1729	2420	1305	1863	1809.19	0.29	6234	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	557	-13.02	2.02	12	2.93	-139.00	894.00	2980	20240613	-39.26	1150	20241209	57.39	2165	-16.40	20250213	1253	44.45	20250102	2980	-39.26	20240613	1150	57.39	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
30	20250214	121025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1760	-103	5	-5.53	1479703455	817132	12.88	1920	1922	1729	2420	1305	1863	1810.85	0.29	16283	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	541	-12.66	1.97	12	2.66	-139.00	894.00	2980	20240613	-40.94	1150	20241209	53.04	2165	-18.71	20250213	1253	40.46	20250102	2980	-40.94	20240613	1150	53.04	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
31	20250214	111022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1761	-102	5	-5.48	1287674542	708002	11.16	1920	1922	1729	2420	1305	1863	1818.74	0.29	30712	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	542	-12.67	1.97	12	2.30	-139.00	894.00	2980	20240613	-40.91	1150	20241209	53.13	2165	-18.66	20250213	1253	40.54	20250102	2980	-40.91	20240613	1150	53.13	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
32	20250214	101022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1797	-66	5	-3.54	1072211609	586811	9.25	1920	1922	1729	2420	1305	1863	1827.18	0.29	26899	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	553	-12.93	2.01	12	1.91	-139.00	894.00	2980	20240613	-39.70	1150	20241209	56.26	2165	-17.00	20250213	1253	43.42	20250102	2980	-39.70	20240613	1150	56.26	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
33	20250214	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1886	23	2	1.23	225560299	118952	1.88	1920	1922	1865	2420	1305	1863	1896.25	0.29	723	2287	2075	1953	1741	1619	2014	1680	31	557	100	1300	1	1	30754270	580	-13.57	2.11	12	0.39	-139.00	894.00	2980	20240613	-36.71	1150	20241209	64.00	2165	-12.89	20250213	1253	50.52	20250102	2980	-36.71	20240613	1150	64.00	20241209	0.38	N	254120	100	30 억	89177	N	N	N	N
34	20250213	161017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1863	-7	5	-0.37	12508182693	6306688	66.37	1876	2165	1831	2430	1309	1870	1983.47	0.56	-83915	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	573	-13.40	2.08	12	20.51	-139.00	894.00	2980	20240613	-37.48	1150	20241209	62.00	2165	-13.95	20250213	1253	48.68	20250102	2980	-37.48	20240613	1150	62.00	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
35	20250213	151017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1875	5	2	0.27	12167804601	6123484	64.44	1876	2165	1870	2430	1309	1870	1987.07	0.56	-74150	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	577	-13.49	2.10	12	19.91	-139.00	894.00	2980	20240613	-37.08	1150	20241209	63.04	2165	-13.39	20250213	1253	49.64	20250102	2980	-37.08	20240613	1150	63.04	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
36	20250213	141015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1948	78	2	4.17	11594791360	5822797	61.27	1876	2165	1870	2430	1309	1870	1991.28	0.56	-76334	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	599	-14.01	2.18	12	18.93	-139.00	894.00	2980	20240613	-34.63	1150	20241209	69.39	2165	-10.02	20250213	1253	55.47	20250102	2980	-34.63	20240613	1150	69.39	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
37	20250213	131016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1906	36	2	1.93	9343272478	4685453	49.31	1876	2165	1870	2430	1309	1870	1994.10	0.56	-75438	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	586	-13.71	2.13	12	15.24	-139.00	894.00	2980	20240613	-36.04	1150	20241209	65.74	2165	-11.96	20250213	1253	52.11	20250102	2980	-36.04	20240613	1150	65.74	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
38	20250213	121014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1915	45	2	2.41	9140712416	4579155	48.19	1876	2165	1870	2430	1309	1870	1996.16	0.56	-63931	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	589	-13.78	2.14	12	14.89	-139.00	894.00	2980	20240613	-35.74	1150	20241209	66.52	2165	-11.55	20250213	1253	52.83	20250102	2980	-35.74	20240613	1150	66.52	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
39	20250213	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1915	45	2	2.41	8878083337	4441814	46.74	1876	2165	1870	2430	1309	1870	1998.75	0.56	-69131	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	589	-13.78	2.14	12	14.44	-139.00	894.00	2980	20240613	-35.74	1150	20241209	66.52	2165	-11.55	20250213	1253	52.83	20250102	2980	-35.74	20240613	1150	66.52	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
40	20250213	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1972	102	2	5.45	7549443676	3750909	39.47	1876	2165	1876	2430	1309	1870	2012.70	0.56	-67543	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	1	1	30754270	606	-14.19	2.21	12	12.20	-139.00	894.00	2980	20240613	-33.83	1150	20241209	71.48	2165	-8.91	20250213	1253	57.38	20250102	2980	-33.83	20240613	1150	71.48	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
41	20250213	091010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2085	215	2	11.50	4449595886	2192368	23.07	1876	2165	1876	2430	1309	1870	2029.58	0.56	-56011	2160	2015	1735	1590	1310	2087	1662	31	560	100	1300	5	1	30754270	641	-15.00	2.33	12	7.13	-139.00	894.00	2980	20240613	-30.03	1150	20241209	81.30	2165	-3.70	20250213	1253	66.40	20250102	2980	-30.03	20240613	1150	81.30	20241209	0.36	N	254120	100	30 억	173002	N	N	N	N
42	20250212	161008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	399	2	27.12	16437981573	9441192	805.77	1485	1880	1455	1912	1030	1471	1740.80	0.89	-103906	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	575	-13.45	2.09	12	30.70	-139.00	894.00	2980	20240613	-37.25	1150	20241209	62.61	1880	-0.53	20250212	1253	49.24	20250102	2980	-37.25	20240613	1150	62.61	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
43	20250212	151005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1788	317	2	21.55	15035145874	8678458	740.67	1485	1880	1455	1912	1030	1471	1732.48	0.89	-94216	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	550	-12.86	2.00	12	28.22	-139.00	894.00	2980	20240613	-40.00	1150	20241209	55.48	1880	-4.89	20250212	1253	42.70	20250102	2980	-40.00	20240613	1150	55.48	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
44	20250212	141008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	219	2	14.89	10472665952	6130218	523.19	1485	1880	1455	1912	1030	1471	1708.38	0.89	-79442	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	520	-12.16	1.89	12	19.93	-139.00	894.00	2980	20240613	-43.29	1150	20241209	46.96	1880	-10.11	20250212	1253	34.88	20250102	2980	-43.29	20240613	1150	46.96	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
45	20250212	131011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1648	177	2	12.03	9403876694	5488954	468.46	1485	1880	1455	1912	1030	1471	1713.26	0.89	-48745	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	507	-11.86	1.84	12	17.85	-139.00	894.00	2980	20240613	-44.70	1150	20241209	43.30	1880	-12.34	20250212	1253	31.52	20250102	2980	-44.70	20240613	1150	43.30	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
46	20250212	121006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	203	2	13.80	8683791032	5060658	431.91	1485	1880	1455	1912	1030	1471	1715.96	0.89	-55134	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	515	-12.04	1.87	12	16.46	-139.00	894.00	2980	20240613	-43.83	1150	20241209	45.57	1880	-10.96	20250212	1253	33.60	20250102	2980	-43.83	20240613	1150	45.57	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
47	20250212	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	311	2	21.14	7666781880	4474988	381.92	1485	1880	1455	1912	1030	1471	1713.28	0.89	-69605	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	548	-12.82	1.99	12	14.55	-139.00	894.00	2980	20240613	-40.20	1150	20241209	54.96	1880	-5.21	20250212	1253	42.22	20250102	2980	-40.20	20240613	1150	54.96	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
48	20250212	100959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1609	138	2	9.38	1041251780	676889	57.77	1485	1618	1455	1912	1030	1471	1538.33	0.89	-7561	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	495	-11.58	1.80	12	2.20	-139.00	894.00	2980	20240613	-46.01	1150	20241209	39.91	1618	-0.56	20250212	1253	28.41	20250102	2980	-46.01	20240613	1150	39.91	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
49	20250212	090933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1466	-5	5	-0.34	102871634	69632	5.94	1485	1490	1466	1912	1030	1471	1477.40	0.89	-15805	1639	1554	1445	1360	1251	1597	1403	31	441	100	1020	1	1	30754270	451	-10.55	1.64	12	0.23	-139.00	894.00	2980	20240613	-50.81	1150	20241209	27.48	1530	-4.18	20250211	1253	17.00	20250102	2980	-50.81	20240613	1150	27.48	20241209	0.36	N	254120	100	30 억	274015	N	N	N	N
50	20250211	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1471	138	2	10.35	1677187063	1152268	865.66	1340	1530	1336	1732	934	1333	1455.55	0.88	6183	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	452	-10.58	1.65	12	3.75	-139.00	894.00	2980	20240613	-50.64	1150	20241209	27.91	1530	-3.86	20250211	1253	17.40	20250102	2980	-50.64	20240613	1150	27.91	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
51	20250211	151010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1460	127	2	9.53	1625652620	1117153	839.28	1340	1530	1336	1732	934	1333	1455.17	0.88	6299	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	449	-10.50	1.63	12	3.63	-139.00	894.00	2980	20240613	-51.01	1150	20241209	26.96	1530	-4.58	20250211	1253	16.52	20250102	2980	-51.01	20240613	1150	26.96	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
52	20250211	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1457	124	2	9.30	685919390	483387	363.15	1340	1472	1336	1732	934	1333	1418.99	0.88	21737	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	448	-10.48	1.63	12	1.57	-139.00	894.00	2980	20240613	-51.11	1150	20241209	26.70	1508	-3.38	20250203	1253	16.28	20250102	2980	-51.11	20240613	1150	26.70	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
53	20250211	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1420	87	2	6.53	462734045	328920	247.11	1340	1434	1336	1732	934	1333	1406.83	0.88	14150	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	437	-10.22	1.59	12	1.07	-139.00	894.00	2980	20240613	-52.35	1150	20241209	23.48	1508	-5.84	20250203	1253	13.33	20250102	2980	-52.35	20240613	1150	23.48	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
54	20250211	121008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1413	80	2	6.00	307726480	219673	165.03	1340	1423	1336	1732	934	1333	1400.84	0.88	6281	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	435	-10.17	1.58	12	0.71	-139.00	894.00	2980	20240613	-52.58	1150	20241209	22.87	1508	-6.30	20250203	1253	12.77	20250102	2980	-52.58	20240613	1150	22.87	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
55	20250211	111009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1410	77	2	5.78	215694670	154339	115.95	1340	1423	1336	1732	934	1333	1397.54	0.88	-4372	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	434	-10.14	1.58	12	0.50	-139.00	894.00	2980	20240613	-52.68	1150	20241209	22.61	1508	-6.50	20250203	1253	12.53	20250102	2980	-52.68	20240613	1150	22.61	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
56	20250211	101009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1420	87	2	6.53	118481229	85494	64.23	1340	1420	1336	1732	934	1333	1385.84	0.88	3734	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	437	-10.22	1.59	12	0.28	-139.00	894.00	2980	20240613	-52.35	1150	20241209	23.48	1508	-5.84	20250203	1253	13.33	20250102	2980	-52.35	20240613	1150	23.48	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
57	20250211	091014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1378	45	2	3.38	28831438	21077	15.83	1340	1388	1336	1732	934	1333	1367.91	0.88	-9467	1402	1367	1334	1299	1266	1351	1283	31	399	100	930	1	1	30754270	424	-9.91	1.54	12	0.07	-139.00	894.00	2980	20240613	-53.76	1150	20241209	19.83	1508	-8.62	20250203	1253	9.98	20250102	2980	-53.76	20240613	1150	19.83	20241209	0.38	N	254120	100	30 억	270790	N	N	N	N
58	20250210	161003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	-30	5	-2.20	176935561	133109	22.02	1363	1369	1301	1771	955	1363	1329.25	0.90	-5902	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	410	-9.59	1.49	12	0.43	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	1508	-11.60	20250203	1253	6.38	20250102	2980	-55.27	20240613	1150	15.91	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
59	20250210	151003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	-30	5	-2.20	165234570	124323	20.57	1363	1369	1301	1771	955	1363	1329.07	0.90	-5680	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	410	-9.59	1.49	12	0.40	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	1508	-11.60	20250203	1253	6.38	20250102	2980	-55.27	20240613	1150	15.91	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
60	20250210	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1336	-27	5	-1.98	156089798	117475	19.43	1363	1369	1301	1771	955	1363	1328.70	0.90	-5649	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	411	-9.61	1.49	12	0.38	-139.00	894.00	2980	20240613	-55.17	1150	20241209	16.17	1508	-11.41	20250203	1253	6.62	20250102	2980	-55.17	20240613	1150	16.17	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
61	20250210	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1331	-32	5	-2.35	144825690	109012	18.03	1363	1369	1301	1771	955	1363	1328.52	0.90	-6976	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	409	-9.58	1.49	12	0.35	-139.00	894.00	2980	20240613	-55.34	1150	20241209	15.74	1508	-11.74	20250203	1253	6.23	20250102	2980	-55.34	20240613	1150	15.74	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
62	20250210	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1347	-16	5	-1.17	133020157	100173	16.57	1363	1369	1301	1771	955	1363	1327.89	0.90	-5254	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	414	-9.69	1.51	12	0.33	-139.00	894.00	2980	20240613	-54.80	1150	20241209	17.13	1508	-10.68	20250203	1253	7.50	20250102	2980	-54.80	20240613	1150	17.13	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
63	20250210	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	-38	5	-2.79	120780849	91002	15.05	1363	1369	1301	1771	955	1363	1327.22	0.90	-2676	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	407	-9.53	1.48	12	0.30	-139.00	894.00	2980	20240613	-55.54	1150	20241209	15.22	1508	-12.14	20250203	1253	5.75	20250102	2980	-55.54	20240613	1150	15.22	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
64	20250210	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1312	-51	5	-3.74	92688736	69673	11.53	1363	1369	1301	1771	955	1363	1330.33	0.90	-7065	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	403	-9.44	1.47	12	0.23	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	1508	-13.00	20250203	1253	4.71	20250102	2980	-55.97	20240613	1150	14.09	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
65	20250210	090953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-3	5	-0.22	15402773	11360	1.88	1363	1369	1340	1771	955	1363	1355.86	0.90	-5928	1553	1457	1377	1281	1201	1506	1330	31	408	100	950	1	1	30754270	418	-9.78	1.52	12	0.04	-139.00	894.00	2980	20240613	-54.36	1150	20241209	18.26	1508	-9.81	20250203	1253	8.54	20250102	2980	-54.36	20240613	1150	18.26	20241209	0.37	N	254120	100	30 억	275821	N	N	N	N
66	20250207	160944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1363	52	2	3.97	838027609	604431	878.19	1311	1473	1297	1704	918	1311	1386.48	0.97	-22190	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	419	-9.81	1.52	12	1.97	-139.00	894.00	2980	20240613	-54.26	1150	20241209	18.52	1508	-9.62	20250203	1253	8.78	20250102	2980	-54.26	20240613	1150	18.52	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
67	20250207	150946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1356	45	2	3.43	755388553	543182	789.20	1311	1473	1297	1704	918	1311	1390.67	0.97	-26881	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	417	-9.76	1.52	12	1.77	-139.00	894.00	2980	20240613	-54.50	1150	20241209	17.91	1508	-10.08	20250203	1253	8.22	20250102	2980	-54.50	20240613	1150	17.91	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
68	20250207	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	49	2	3.74	734167025	527532	766.46	1311	1473	1297	1704	918	1311	1391.70	0.97	-30531	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	418	-9.78	1.52	12	1.72	-139.00	894.00	2980	20240613	-54.36	1150	20241209	18.26	1508	-9.81	20250203	1253	8.54	20250102	2980	-54.36	20240613	1150	18.26	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
69	20250207	130943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1370	59	2	4.50	657535690	470675	683.85	1311	1473	1297	1704	918	1311	1397.01	0.97	-44428	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	421	-9.86	1.53	12	1.53	-139.00	894.00	2980	20240613	-54.03	1150	20241209	19.13	1508	-9.15	20250203	1253	9.34	20250102	2980	-54.03	20240613	1150	19.13	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
70	20250207	120942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1379	68	2	5.19	638897307	457125	664.17	1311	1473	1297	1704	918	1311	1397.64	0.97	-43015	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	424	-9.92	1.54	12	1.49	-139.00	894.00	2980	20240613	-53.72	1150	20241209	19.91	1508	-8.55	20250203	1253	10.06	20250102	2980	-53.72	20240613	1150	19.91	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
71	20250207	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1390	79	2	6.03	610792816	436797	634.63	1311	1473	1297	1704	918	1311	1398.34	0.97	-39598	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	427	-10.00	1.55	12	1.42	-139.00	894.00	2980	20240613	-53.36	1150	20241209	20.87	1508	-7.82	20250203	1253	10.93	20250102	2980	-53.36	20240613	1150	20.87	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
72	20250207	100945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1370	59	2	4.50	545767826	389528	565.95	1311	1473	1297	1704	918	1311	1401.10	0.97	-37813	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	421	-9.86	1.53	12	1.27	-139.00	894.00	2980	20240613	-54.03	1150	20241209	19.13	1508	-9.15	20250203	1253	9.34	20250102	2980	-54.03	20240613	1150	19.13	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
73	20250207	090951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	-1	5	-0.08	10571715	8126	11.81	1311	1319	1297	1704	918	1311	1300.97	0.97	-465	1333	1322	1313	1302	1293	1327	1307	31	393	100	910	1	1	30754270	403	-9.42	1.47	12	0.03	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	1508	-13.13	20250203	1253	4.55	20250102	2980	-56.04	20240613	1150	13.91	20241209	0.34	N	254120	100	30 억	297994	N	N	N	N
74	20250206	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	0	3	0.00	90027923	68775	68.11	1310	1324	1304	1704	918	1311	1309.02	0.98	-3154	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.22	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
75	20250206	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1306	-5	5	-0.38	68367158	52211	51.71	1310	1324	1304	1704	918	1311	1309.44	0.98	-2019	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	402	-9.40	1.46	12	0.17	-139.00	894.00	2980	20240613	-56.17	1150	20241209	13.57	1508	-13.40	20250203	1253	4.23	20250102	2980	-56.17	20240613	1150	13.57	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
76	20250206	140925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	0	3	0.00	48070732	36686	36.33	1310	1324	1306	1704	918	1311	1310.33	0.98	-1445	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.12	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
77	20250206	130922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1314	3	2	0.23	37053603	28280	28.01	1310	1324	1306	1704	918	1311	1310.24	0.98	-926	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	404	-9.45	1.47	12	0.09	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	1508	-12.86	20250203	1253	4.87	20250102	2980	-55.91	20240613	1150	14.26	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
78	20250206	120919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	0	3	0.00	26785795	20445	20.25	1310	1324	1306	1704	918	1311	1310.14	0.98	-56	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.07	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
79	20250206	110914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1315	4	2	0.31	24708653	18861	18.68	1310	1324	1306	1704	918	1311	1310.04	0.98	154	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	404	-9.46	1.47	12	0.06	-139.00	894.00	2980	20240613	-55.87	1150	20241209	14.35	1508	-12.80	20250203	1253	4.95	20250102	2980	-55.87	20240613	1150	14.35	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
80	20250206	100915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1313	2	2	0.15	15914043	12156	12.04	1310	1324	1306	1704	918	1311	1309.15	0.98	501	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	404	-9.45	1.47	12	0.04	-139.00	894.00	2980	20240613	-55.94	1150	20241209	14.17	1508	-12.93	20250203	1253	4.79	20250102	2980	-55.94	20240613	1150	14.17	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
81	20250206	090926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	0	3	0.00	2054921	1563	1.55	1310	1324	1310	1704	918	1311	1314.75	0.98	141	1324	1317	1310	1303	1296	1314	1300	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.01	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.40	N	254120	100	30 억	301148	N	N	N	N
82	20250205	160910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	-2	5	-0.15	132125437	100931	57.70	1313	1317	1303	1706	920	1313	1309.07	1.00	-7757	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.33	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
83	20250205	150914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1312	-1	5	-0.08	123171196	94101	53.80	1313	1317	1303	1706	920	1313	1308.93	1.00	-7073	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	403	-9.44	1.47	12	0.31	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	1508	-13.00	20250203	1253	4.71	20250102	2980	-55.97	20240613	1150	14.09	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
84	20250205	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1308	-5	5	-0.38	100313196	76641	43.82	1313	1317	1303	1706	920	1313	1308.87	1.00	-4501	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	402	-9.41	1.46	12	0.25	-139.00	894.00	2980	20240613	-56.11	1150	20241209	13.74	1508	-13.26	20250203	1253	4.39	20250102	2980	-56.11	20240613	1150	13.74	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
85	20250205	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	-3	5	-0.23	73916782	56407	32.25	1313	1317	1303	1706	920	1313	1310.42	1.00	-3019	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	403	-9.42	1.47	12	0.18	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	1508	-13.13	20250203	1253	4.55	20250102	2980	-56.04	20240613	1150	13.91	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
86	20250205	120916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1312	-1	5	-0.08	50438834	38463	21.99	1313	1317	1307	1706	920	1313	1311.36	1.00	-2794	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	403	-9.44	1.47	12	0.13	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	1508	-13.00	20250203	1253	4.71	20250102	2980	-55.97	20240613	1150	14.09	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
87	20250205	110910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1308	-5	5	-0.38	45946584	35031	20.03	1313	1317	1307	1706	920	1313	1311.60	1.00	-1170	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	402	-9.41	1.46	12	0.11	-139.00	894.00	2980	20240613	-56.11	1150	20241209	13.74	1508	-13.26	20250203	1253	4.39	20250102	2980	-56.11	20240613	1150	13.74	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
88	20250205	100923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	-2	5	-0.15	35799798	27271	15.59	1313	1317	1307	1706	920	1313	1312.74	1.00	-701	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	403	-9.43	1.47	12	0.09	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1508	-13.06	20250203	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
89	20250205	090927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1314	1	2	0.08	16741410	12756	7.29	1313	1314	1307	1706	920	1313	1312.43	1.00	-798	1391	1352	1326	1287	1261	1339	1274	31	393	100	910	1	1	30754270	404	-9.45	1.47	12	0.04	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	1508	-12.86	20250203	1253	4.87	20250102	2980	-55.91	20240613	1150	14.26	20241209	0.32	N	254120	100	30 억	308855	N	N	N	N
90	20250204	160853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1313	-34	5	-2.52	230832455	174006	40.89	1347	1365	1300	1751	943	1347	1326.57	1.03	-8124	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	404	-9.45	1.47	12	0.57	-139.00	894.00	2980	20240613	-55.94	1150	20241209	14.17	1508	-12.93	20250203	1253	4.79	20250102	2980	-55.94	20240613	1150	14.17	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
91	20250204	150904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1312	-35	5	-2.60	221773171	167101	39.26	1347	1365	1300	1751	943	1347	1327.17	1.03	-5325	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	403	-9.44	1.47	12	0.54	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	1508	-13.00	20250203	1253	4.71	20250102	2980	-55.97	20240613	1150	14.09	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
92	20250204	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1308	-39	5	-2.90	199277788	149941	35.23	1347	1365	1300	1751	943	1347	1329.03	1.03	2051	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	402	-9.41	1.46	12	0.49	-139.00	894.00	2980	20240613	-56.11	1150	20241209	13.74	1508	-13.26	20250203	1253	4.39	20250102	2980	-56.11	20240613	1150	13.74	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
93	20250204	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	-37	5	-2.75	161606710	121148	28.47	1347	1365	1300	1751	943	1347	1333.95	1.03	4824	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	403	-9.42	1.47	12	0.39	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	1508	-13.13	20250203	1253	4.55	20250102	2980	-56.04	20240613	1150	13.91	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
94	20250204	120915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1340	-7	5	-0.52	125474805	93764	22.03	1347	1365	1300	1751	943	1347	1338.19	1.03	2060	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	412	-9.64	1.50	12	0.30	-139.00	894.00	2980	20240613	-55.03	1150	20241209	16.52	1508	-11.14	20250203	1253	6.94	20250102	2980	-55.03	20240613	1150	16.52	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
95	20250204	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1339	-8	5	-0.59	121171008	90562	21.28	1347	1365	1300	1751	943	1347	1337.98	1.03	2028	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	412	-9.63	1.50	12	0.29	-139.00	894.00	2980	20240613	-55.07	1150	20241209	16.43	1508	-11.21	20250203	1253	6.86	20250102	2980	-55.07	20240613	1150	16.43	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
96	20250204	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	4	2	0.30	94365697	70706	16.61	1347	1365	1300	1751	943	1347	1334.60	1.03	10981	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	415	-9.72	1.51	12	0.23	-139.00	894.00	2980	20240613	-54.66	1150	20241209	17.48	1508	-10.41	20250203	1253	7.82	20250102	2980	-54.66	20240613	1150	17.48	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N
97	20250204	090902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1332	-15	5	-1.11	19471546	14743	3.46	1347	1365	1300	1751	943	1347	1320.55	1.03	-716	1585	1465	1388	1268	1191	1427	1230	31	404	100	940	1	1	30754270	410	-9.58	1.49	12	0.05	-139.00	894.00	2980	20240613	-55.30	1150	20241209	15.83	1508	-11.67	20250203	1253	6.30	20250102	2980	-55.30	20240613	1150	15.83	20241209	0.32	N	254120	100	30 억	316979	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History