KissMeData/340930/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250219	161159	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-145	5	-5.41	2582220320	1014909	68.74	2735	2740	2460	3480	1880	2680	2544.29	0.21	12	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	867	-6.53	1.21	12	2.97	-388.00	2092.00	6008	20240401	-57.81	1030	20241209	146.12	3040	-16.61	20250217	1142	121.98	20250207	17900	-85.84	20240401	1030	146.12	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
3	20250219	151203	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	-155	5	-5.78	2517404285	989349	67.01	2735	2740	2460	3480	1880	2680	2544.51	0.21	12	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	864	-6.51	1.21	12	2.89	-388.00	2092.00	6008	20240401	-57.97	1030	20241209	145.15	3040	-16.94	20250217	1142	121.10	20250207	17900	-85.89	20240401	1030	145.15	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
4	20250219	141158	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-170	5	-6.34	2326427900	913509	61.87	2735	2740	2460	3480	1880	2680	2546.69	0.21	12	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	859	-6.47	1.20	12	2.67	-388.00	2092.00	6008	20240401	-58.22	1030	20241209	143.69	3040	-17.43	20250217	1142	119.79	20250207	17900	-85.98	20240401	1030	143.69	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
5	20250219	131159	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	-150	5	-5.60	2215641465	869385	58.88	2735	2740	2460	3480	1880	2680	2548.52	0.21	289	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	865	-6.52	1.21	12	2.54	-388.00	2092.00	6008	20240401	-57.89	1030	20241209	145.63	3040	-16.78	20250217	1142	121.54	20250207	17900	-85.87	20240401	1030	145.63	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
6	20250219	121200	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2570	-110	5	-4.10	2051881195	804542	54.49	2735	2740	2460	3480	1880	2680	2550.37	0.21	984	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	879	-6.62	1.23	12	2.35	-388.00	2092.00	6008	20240401	-57.22	1030	20241209	149.51	3040	-15.46	20250217	1142	125.04	20250207	17900	-85.64	20240401	1030	149.51	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
7	20250219	111200	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-170	5	-6.34	1825629200	715562	48.46	2735	2740	2460	3480	1880	2680	2551.32	0.21	2959	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	859	-6.47	1.20	12	2.09	-388.00	2092.00	6008	20240401	-58.22	1030	20241209	143.69	3040	-17.43	20250217	1142	119.79	20250207	17900	-85.98	20240401	1030	143.69	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
8	20250219	101201	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-185	5	-6.90	1270108320	491580	33.29	2735	2740	2480	3480	1880	2680	2583.73	0.21	984	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	853	-6.43	1.19	12	1.44	-388.00	2092.00	6008	20240401	-58.47	1030	20241209	142.23	3040	-17.93	20250217	1142	118.48	20250207	17900	-86.06	20240401	1030	142.23	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
9	20250219	091202	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2635	-45	5	-1.68	380859835	144678	9.80	2735	2740	2565	3480	1880	2680	2632.47	0.21	23946	3053	2866	2708	2521	2363	2787	2442	171	800	500	0	5	1	34204450	901	-6.79	1.26	12	0.42	-388.00	2092.00	6008	20240401	-56.14	1030	20241209	155.83	3040	-13.32	20250217	1142	130.74	20250207	17900	-85.28	20240401	1030	155.83	20241209	0.02	N	340930	500	171 억	70425	N	N	N	02	N
10	20250218	161155	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2680	-110	5	-3.94	3971516640	1466111	38.30	2790	2895	2550	3625	1955	2790	2708.80	0.42	-73191	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	917	-6.91	1.28	12	4.29	-388.00	2092.00	6008	20240401	-55.39	1030	20241209	160.19	3040	-11.84	20250217	1142	134.68	20250207	17900	-85.03	20240401	1030	160.19	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
11	20250218	151157	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	-115	5	-4.12	3884954430	1433768	37.45	2790	2895	2550	3625	1955	2790	2709.50	0.42	-73191	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	915	-6.89	1.28	12	4.19	-388.00	2092.00	6008	20240401	-55.48	1030	20241209	159.71	3040	-12.01	20250217	1142	134.24	20250207	17900	-85.06	20240401	1030	159.71	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
12	20250218	141158	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	-170	5	-6.09	3614571730	1331911	34.79	2790	2895	2550	3625	1955	2790	2713.71	0.42	-73191	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	896	-6.75	1.25	12	3.89	-388.00	2092.00	6008	20240401	-56.39	1030	20241209	154.37	3040	-13.82	20250217	1142	129.42	20250207	17900	-85.36	20240401	1030	154.37	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
13	20250218	131155	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2650	-140	5	-5.02	3183749260	1168591	30.52	2790	2895	2550	3625	1955	2790	2724.33	0.42	-72748	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	906	-6.83	1.27	12	3.42	-388.00	2092.00	6008	20240401	-55.89	1030	20241209	157.28	3040	-12.83	20250217	1142	132.05	20250207	17900	-85.20	20240401	1030	157.28	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
14	20250218	121158	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	-190	5	-6.81	2613282145	952445	24.88	2790	2895	2600	3625	1955	2790	2743.67	0.42	-71804	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	889	-6.70	1.24	12	2.78	-388.00	2092.00	6008	20240401	-56.72	1030	20241209	152.43	3040	-14.47	20250217	1142	127.67	20250207	17900	-85.47	20240401	1030	152.43	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
15	20250218	111155	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-75	5	-2.69	2143994405	775593	20.26	2790	2895	2610	3625	1955	2790	2764.27	0.42	-72769	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	929	-7.00	1.30	12	2.27	-388.00	2092.00	6008	20240401	-54.81	1030	20241209	163.59	3040	-10.69	20250217	1142	137.74	20250207	17900	-84.83	20240401	1030	163.59	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
16	20250218	101155	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2765	-25	5	-0.90	1642848865	593235	15.50	2790	2895	2610	3625	1955	2790	2769.24	0.42	-73192	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	946	-7.13	1.32	12	1.73	-388.00	2092.00	6008	20240401	-53.98	1030	20241209	168.45	3040	-9.05	20250217	1142	142.12	20250207	17900	-84.55	20240401	1030	168.45	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
17	20250218	091158	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	-20	5	-0.72	436188605	160933	4.20	2790	2790	2610	3625	1955	2790	2709.42	0.42	-31912	3313	3051	2778	2516	2243	3182	2647	171	835	500	0	5	1	34204450	947	-7.14	1.32	12	0.47	-388.00	2092.00	6008	20240401	-53.89	1030	20241209	168.93	3040	-8.88	20250217	1142	142.56	20250207	17900	-84.53	20240401	1030	168.93	20241209	0.02	N	340930	500	171 억	144989	N	N	N	02	N
18	20250217	161155	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2790	135	2	5.08	10618588005	3803873	70.80	2650	3040	2505	3450	1860	2655	2791.54	0.63	-68082	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	954	-7.19	1.33	12	11.12	-388.00	2092.00	6008	20240401	-53.56	1030	20241209	170.87	3040	-8.22	20250217	1142	144.31	20250207	17900	-84.41	20240401	1030	170.87	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
19	20250217	151153	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2800	145	2	5.46	10499637975	3761307	70.01	2650	3040	2505	3450	1860	2655	2791.51	0.63	-58002	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	958	-7.22	1.34	12	11.00	-388.00	2092.00	6008	20240401	-53.40	1030	20241209	171.84	3040	-7.89	20250217	1142	145.18	20250207	17900	-84.36	20240401	1030	171.84	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
20	20250217	141151	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2800	145	2	5.46	10132635495	3628958	67.55	2650	3040	2505	3450	1860	2655	2792.19	0.63	-92770	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	958	-7.22	1.34	12	10.61	-388.00	2092.00	6008	20240401	-53.40	1030	20241209	171.84	3040	-7.89	20250217	1142	145.18	20250207	17900	-84.36	20240401	1030	171.84	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
21	20250217	131157	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2760	105	2	3.95	9507003290	3400576	63.30	2650	3040	2505	3450	1860	2655	2795.73	0.63	-125238	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	944	-7.11	1.32	12	9.94	-388.00	2092.00	6008	20240401	-54.06	1030	20241209	167.96	3040	-9.21	20250217	1142	141.68	20250207	17900	-84.58	20240401	1030	167.96	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
22	20250217	121156	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	205	2	7.72	8728098610	3123942	58.15	2650	3040	2505	3450	1860	2655	2793.97	0.63	-115665	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	978	-7.37	1.37	12	9.13	-388.00	2092.00	6008	20240401	-52.40	1030	20241209	177.67	3040	-5.92	20250217	1142	150.44	20250207	17900	-84.02	20240401	1030	177.67	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
23	20250217	111154	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2820	165	2	6.21	5647172080	2073997	38.60	2650	2885	2505	3450	1860	2655	2722.87	0.63	-104992	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	965	-7.27	1.35	12	6.06	-388.00	2092.00	6008	20240401	-53.06	1030	20241209	173.79	2885	-2.25	20250217	1142	146.94	20250207	17900	-84.25	20240401	1030	173.79	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
24	20250217	101151	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2830	175	2	6.59	4391824800	1625620	30.26	2650	2885	2505	3450	1860	2655	2701.65	0.63	-87923	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	968	-7.29	1.35	12	4.75	-388.00	2092.00	6008	20240401	-52.90	1030	20241209	174.76	2885	-1.91	20250217	1142	147.81	20250207	17900	-84.19	20240401	1030	174.76	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
25	20250217	091153	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	-55	5	-2.07	944725185	364743	6.79	2650	2685	2505	3450	1860	2655	2590.00	0.63	4043	3141	2897	2456	2212	1771	3020	2335	171	795	500	0	5	1	34204450	889	-6.70	1.24	12	1.07	-388.00	2092.00	6008	20240401	-56.72	1030	20241209	152.43	2700	-3.70	20250214	1142	127.67	20250207	17900	-85.47	20240401	1030	152.43	20241209	0.02	N	340930	500	171 억	215957	N	N	N	02	N
26	20250214	161146	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2655	500	2	23.20	13053995935	5306358	154.40	2100	2700	2015	2800	1510	2155	2459.32	0.24	139795	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	908	-6.84	1.27	12	15.51	-388.00	2092.00	6008	20240401	-55.81	1030	20241209	157.77	2700	-1.67	20250214	1142	132.49	20250207	17900	-85.17	20240401	1030	157.77	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
27	20250214	151145	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	395	2	18.33	12708418745	5173821	150.54	2100	2700	2015	2800	1510	2155	2456.29	0.24	137715	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	872	-6.57	1.22	12	15.13	-388.00	2092.00	6008	20240401	-57.56	1030	20241209	147.57	2700	-5.56	20250214	1142	123.29	20250207	17900	-85.75	20240401	1030	147.57	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
28	20250214	141146	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	375	2	17.40	11254844890	4615068	134.28	2100	2700	2015	2800	1510	2155	2438.72	0.24	75742	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	865	-6.52	1.21	12	13.49	-388.00	2092.00	6008	20240401	-57.89	1030	20241209	145.63	2700	-6.30	20250214	1142	121.54	20250207	17900	-85.87	20240401	1030	145.63	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
29	20250214	131149	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	460	2	21.35	9232094030	3837689	111.66	2100	2700	2015	2800	1510	2155	2405.64	0.24	23969	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	894	-6.74	1.25	12	11.22	-388.00	2092.00	6008	20240401	-56.47	1030	20241209	153.88	2700	-3.15	20250214	1142	128.98	20250207	17900	-85.39	20240401	1030	153.88	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
30	20250214	121145	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	140	2	6.50	3401657340	1522434	44.30	2100	2345	2015	2800	1510	2155	2234.36	0.24	50837	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	785	-5.91	1.10	12	4.45	-388.00	2092.00	6008	20240401	-61.80	1030	20241209	122.82	2450	-6.33	20250212	1142	100.96	20250207	17900	-87.18	20240401	1030	122.82	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
31	20250214	111141	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2275	120	2	5.57	2907965020	1306295	38.01	2100	2345	2015	2800	1510	2155	2226.12	0.24	25972	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	778	-5.86	1.09	12	3.82	-388.00	2092.00	6008	20240401	-62.13	1030	20241209	120.87	2450	-7.14	20250212	1142	99.21	20250207	17900	-87.29	20240401	1030	120.87	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
32	20250214	101142	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	75	2	3.48	2278279625	1027631	29.90	2100	2345	2015	2800	1510	2155	2217.02	0.24	1713	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	763	-5.75	1.07	12	3.00	-388.00	2092.00	6008	20240401	-62.88	1030	20241209	116.50	2450	-8.98	20250212	1142	95.27	20250207	17900	-87.54	20240401	1030	116.50	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
33	20250214	091147	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2025	-130	5	-6.03	214818140	103565	3.01	2100	2135	2015	2800	1510	2155	2074.21	0.24	2765	2629	2392	2173	1936	1717	2282	1826	171	645	500	0	5	1	34204450	693	-5.22	0.97	12	0.30	-388.00	2092.00	6008	20240401	-66.29	1030	20241209	96.60	2450	-17.35	20250212	1142	77.32	20250207	17900	-88.69	20240401	1030	96.60	20241209	0.02	N	340930	500	171 억	80425	N	N	N	02	N
34	20250213	161136	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	105	2	5.12	7500992728	3417886	31.43	2180	2410	1954	2665	1435	2050	2194.72	0.31	-25002	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	737	-5.55	1.03	12	9.99	-388.00	2092.00	6008	20240401	-64.13	1030	20241209	109.22	2450	-12.04	20250212	1142	88.70	20250207	17900	-87.96	20240401	1030	109.22	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
35	20250213	151137	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	70	2	3.41	7416037548	3378182	31.07	2180	2410	1954	2665	1435	2050	2195.28	0.31	-22205	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	725	-5.46	1.01	12	9.88	-388.00	2092.00	6008	20240401	-64.71	1030	20241209	105.83	2450	-13.47	20250212	1142	85.64	20250207	17900	-88.16	20240401	1030	105.83	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
36	20250213	141134	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	70	2	3.41	7103157613	3230840	29.71	2180	2410	1954	2665	1435	2050	2198.55	0.31	-25700	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	725	-5.46	1.01	12	9.45	-388.00	2092.00	6008	20240401	-64.71	1030	20241209	105.83	2450	-13.47	20250212	1142	85.64	20250207	17900	-88.16	20240401	1030	105.83	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
37	20250213	131135	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	70	2	3.41	6835714903	3105327	28.56	2180	2410	1954	2665	1435	2050	2201.29	0.31	-24984	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	725	-5.46	1.01	12	9.08	-388.00	2092.00	6008	20240401	-64.71	1030	20241209	105.83	2450	-13.47	20250212	1142	85.64	20250207	17900	-88.16	20240401	1030	105.83	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
38	20250213	121133	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	70	2	3.41	6533721353	2964253	27.26	2180	2410	1954	2665	1435	2050	2204.17	0.31	-25030	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	725	-5.46	1.01	12	8.67	-388.00	2092.00	6008	20240401	-64.71	1030	20241209	105.83	2450	-13.47	20250212	1142	85.64	20250207	17900	-88.16	20240401	1030	105.83	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
39	20250213	111133	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	140	2	6.83	6089614648	2759137	25.37	2180	2410	1954	2665	1435	2050	2207.07	0.31	-19056	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	749	-5.64	1.05	12	8.07	-388.00	2092.00	6008	20240401	-63.55	1030	20241209	112.62	2450	-10.61	20250212	1142	91.77	20250207	17900	-87.77	20240401	1030	112.62	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
40	20250213	101134	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	95	2	4.63	5111460908	2314283	21.28	2180	2410	1954	2665	1435	2050	2208.66	0.31	-25707	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	734	-5.53	1.03	12	6.77	-388.00	2092.00	6008	20240401	-64.30	1030	20241209	108.25	2450	-12.45	20250212	1142	87.83	20250207	17900	-88.02	20240401	1030	108.25	20241209	0.04	N	340930	500	171 억	104600	Y	N	N	02	N
41	20250213	091128	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-35	5	-1.71	945111000	439881	4.05	2180	2240	2000	2665	1435	2050	2148.57	0.31	-24205	2748	2398	2100	1750	1452	2574	1926	171	615	500	0	5	1	34204450	689	-5.19	0.96	12	1.29	-388.00	2092.00	6008	20240401	-66.46	1030	20241209	95.63	2450	-17.76	20250212	1142	76.44	20250207	17900	-88.74	20240401	1030	95.63	20241209	0.04	N	340930	500	171 억	104600	N	N	N	02	N
42	20250212	161126	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2050	94	2	4.81	23771234736	10799949	138.31	1956	2450	1802	2540	1370	1956	2201.15	0.24	7054	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	701	-5.28	0.98	12	31.57	-388.00	2092.00	6008	20240401	-65.88	1030	20241209	99.03	2450	-16.33	20250212	1142	79.51	20250207	17900	-88.55	20240401	1030	99.03	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
43	20250212	151124	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	189	2	9.66	23353441731	10598271	135.73	1956	2450	1802	2540	1370	1956	2203.52	0.24	-27338	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	734	-5.53	1.03	12	30.99	-388.00	2092.00	6008	20240401	-64.30	1030	20241209	108.25	2450	-12.45	20250212	1142	87.83	20250207	17900	-88.02	20240401	1030	108.25	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
44	20250212	141125	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	374	2	19.12	21176174121	9619425	123.20	1956	2450	1802	2540	1370	1956	2201.40	0.24	-25040	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	797	-6.01	1.11	12	28.12	-388.00	2092.00	6008	20240401	-61.22	1030	20241209	126.21	2450	-4.90	20250212	1142	104.03	20250207	17900	-86.98	20240401	1030	126.21	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
45	20250212	131129	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2270	314	2	16.05	19367664106	8834653	113.14	1956	2450	1802	2540	1370	1956	2192.24	0.24	-28375	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	776	-5.85	1.09	12	25.83	-388.00	2092.00	6008	20240401	-62.22	1030	20241209	120.39	2450	-7.35	20250212	1142	98.77	20250207	17900	-87.32	20240401	1030	120.39	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
46	20250212	121125	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	204	2	10.43	14694113391	6821573	87.36	1956	2450	1802	2540	1370	1956	2154.07	0.24	-8431	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	739	-5.57	1.03	12	19.94	-388.00	2092.00	6008	20240401	-64.05	1030	20241209	109.71	2450	-11.84	20250212	1142	89.14	20250207	17900	-87.93	20240401	1030	109.71	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
47	20250212	111123	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	294	2	15.03	12954896731	6011728	76.99	1956	2450	1802	2540	1370	1956	2154.94	0.24	-28173	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	770	-5.80	1.08	12	17.58	-388.00	2092.00	6008	20240401	-62.55	1030	20241209	118.45	2450	-8.16	20250212	1142	97.02	20250207	17900	-87.43	20240401	1030	118.45	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
48	20250212	101117	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	354	2	18.10	5686383801	2865766	36.70	1956	2325	1802	2540	1370	1956	1984.25	0.24	-12357	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	5	1	34204450	790	-5.95	1.10	12	8.38	-388.00	2092.00	6008	20240401	-61.55	1030	20241209	124.27	2325	-0.65	20250212	1142	102.28	20250207	17900	-87.09	20240401	1030	124.27	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
49	20250212	091039	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1891	-65	5	-3.32	1377902681	721278	9.24	1956	1990	1859	2540	1370	1956	1910.35	0.24	12011	2200	2078	1834	1712	1468	2139	1773	171	584	500	1330	1	1	34204450	647	-4.87	0.90	12	2.11	-388.00	2092.00	6008	20240401	-68.53	1030	20241209	83.59	1990	-4.97	20250212	1142	65.59	20250207	17900	-89.44	20240401	1030	83.59	20241209	0.03	N	340930	500	171 억	80704	N	N	N	01	N
50	20250211	161128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1956	451	1	29.97	14638254983	7806586	281.01	1729	1956	1590	1956	1054	1505	1875.09	0.63	-132928	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	669	-5.04	0.93	12	22.82	-388.00	2092.00	6008	20240401	-67.44	1030	20241209	89.90	1956	0.00	20250211	1142	71.28	20250207	17900	-89.07	20240401	1030	89.90	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
51	20250211	151129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1956	451	1	29.97	14602941359	7788532	280.36	1729	1956	1590	1956	1054	1505	1874.93	0.63	-140062	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	669	-5.04	0.93	12	22.77	-388.00	2092.00	6008	20240401	-67.44	1030	20241209	89.90	1956	0.00	20250211	1142	71.28	20250207	17900	-89.07	20240401	1030	89.90	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
52	20250211	141127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1956	451	1	29.97	14563140671	7768184	279.63	1729	1956	1590	1956	1054	1505	1874.72	0.63	-140062	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	669	-5.04	0.93	12	22.71	-388.00	2092.00	6008	20240401	-67.44	1030	20241209	89.90	1956	0.00	20250211	1142	71.28	20250207	17900	-89.07	20240401	1030	89.90	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
53	20250211	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1924	419	2	27.84	13881054284	7418385	267.04	1729	1956	1590	1956	1054	1505	1871.17	0.63	-136586	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	658	-4.96	0.92	12	21.69	-388.00	2092.00	6008	20240401	-67.98	1030	20241209	86.80	1956	-1.64	20250211	1142	68.48	20250207	17900	-89.25	20240401	1030	86.80	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
54	20250211	121126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1909	404	2	26.84	12058130136	6477982	233.19	1729	1956	1590	1956	1054	1505	1861.40	0.63	-144015	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	653	-4.92	0.91	12	18.94	-388.00	2092.00	6008	20240401	-68.23	1030	20241209	85.34	1956	-2.40	20250211	1142	67.16	20250207	17900	-89.34	20240401	1030	85.34	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
55	20250211	111128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1892	387	2	25.71	11368450868	6113113	220.05	1729	1956	1590	1956	1054	1505	1859.68	0.63	-130621	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	647	-4.88	0.90	12	17.87	-388.00	2092.00	6008	20240401	-68.51	1030	20241209	83.69	1956	-3.27	20250211	1142	65.67	20250207	17900	-89.43	20240401	1030	83.69	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
56	20250211	101126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	380	2	25.25	10175658883	5477845	197.19	1729	1956	1590	1956	1054	1505	1857.60	0.63	-111209	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	645	-4.86	0.90	12	16.02	-388.00	2092.00	6008	20240401	-68.63	1030	20241209	83.01	1956	-3.63	20250211	1142	65.06	20250207	17900	-89.47	20240401	1030	83.01	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
57	20250211	091132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1856	351	2	23.32	3544775356	1971722	70.98	1729	1909	1590	1956	1054	1505	1797.81	0.63	-65636	1739	1621	1387	1269	1035	1681	1329	171	451	500	1020	1	1	34204450	635	-4.78	0.89	12	5.76	-388.00	2092.00	6008	20240401	-69.11	1030	20241209	80.19	1909	-2.78	20250211	1142	62.52	20250207	17900	-89.63	20240401	1030	80.19	20241209	0.03	N	340930	500	171 억	216241	N	N	N	00	N
58	20250210	161120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1505	347	1	29.97	3915992678	2773470	11701.91	1160	1505	1153	1505	811	1158	1411.94	0.46	58518	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	515	-3.88	0.72	12	8.11	-388.00	2092.00	6008	20240401	-74.95	1030	20241209	46.12	1595	-5.64	20250106	1142	31.79	20250207	17900	-91.59	20240401	1030	46.12	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
59	20250210	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1505	347	1	29.97	3027345863	2183007	9210.61	1160	1505	1153	1505	811	1158	1386.78	0.46	58512	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	515	-3.88	0.72	12	6.38	-388.00	2092.00	6008	20240401	-74.95	1030	20241209	46.12	1595	-5.64	20250106	1142	31.79	20250207	17900	-91.59	20240401	1030	46.12	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
60	20250210	141119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1505	347	1	29.97	2921928138	2112962	8915.08	1160	1505	1153	1505	811	1158	1382.86	0.46	58512	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	515	-3.88	0.72	12	6.18	-388.00	2092.00	6008	20240401	-74.95	1030	20241209	46.12	1595	-5.64	20250106	1142	31.79	20250207	17900	-91.59	20240401	1030	46.12	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
61	20250210	131122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1332	174	2	15.03	1642957294	1210447	5107.16	1160	1436	1153	1505	811	1158	1357.31	0.46	9017	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	456	-3.43	0.64	12	3.54	-388.00	2092.00	6008	20240401	-77.83	1030	20241209	29.32	1595	-16.49	20250106	1142	16.64	20250207	17900	-92.56	20240401	1030	29.32	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
62	20250210	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1283	125	2	10.79	1545274259	1134375	4786.19	1160	1436	1153	1505	811	1158	1362.23	0.46	-12665	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	439	-3.31	0.61	12	3.32	-388.00	2092.00	6008	20240401	-78.65	1030	20241209	24.56	1595	-19.56	20250106	1142	12.35	20250207	17900	-92.83	20240401	1030	24.56	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
63	20250210	111113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	167	2	14.42	1465754900	1072801	4526.40	1160	1436	1153	1505	811	1158	1366.29	0.46	-10070	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	453	-3.41	0.63	12	3.14	-388.00	2092.00	6008	20240401	-77.95	1030	20241209	28.64	1595	-16.93	20250106	1142	16.02	20250207	17900	-92.60	20240401	1030	28.64	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
64	20250210	101112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1372	214	2	18.48	887485338	649009	2738.32	1160	1436	1153	1505	811	1158	1367.45	0.46	-12382	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	469	-3.54	0.66	12	1.90	-388.00	2092.00	6008	20240401	-77.16	1030	20241209	33.20	1595	-13.98	20250106	1142	20.14	20250207	17900	-92.34	20240401	1030	33.20	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
65	20250210	091110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1175	17	2	1.47	7027314	6022	25.41	1160	1187	1153	1505	811	1158	1166.94	0.46	-2182	1207	1182	1162	1137	1117	1172	1127	171	347	500	780	1	1	34204450	402	-3.03	0.56	12	0.02	-388.00	2092.00	6008	20240401	-80.44	1030	20241209	14.08	1595	-26.33	20250106	1142	2.89	20250207	17900	-93.44	20240401	1030	14.08	20241209	0.03	N	340930	500	171 억	156935	N	N	N	00	N
66	20250207	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1158	-5	5	-0.43	27310031	23681	63.50	1163	1187	1142	1511	815	1163	1153.24	0.48	-7558	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	396	-2.98	0.55	12	0.07	-388.00	2092.00	6008	20240401	-80.73	1030	20241209	12.43	1595	-27.40	20250106	1142	1.40	20250207	17900	-93.53	20240401	1030	12.43	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
67	20250207	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1154	-9	5	-0.77	24954398	21641	58.03	1163	1187	1142	1511	815	1163	1153.11	0.48	-6439	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	395	-2.97	0.55	12	0.06	-388.00	2092.00	6008	20240401	-80.79	1030	20241209	12.04	1595	-27.65	20250106	1142	1.05	20250207	17900	-93.55	20240401	1030	12.04	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
68	20250207	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1151	-12	5	-1.03	21609816	18737	50.25	1163	1187	1142	1511	815	1163	1153.32	0.48	-5472	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	394	-2.97	0.55	12	0.05	-388.00	2092.00	6008	20240401	-80.84	1030	20241209	11.75	1595	-27.84	20250106	1142	0.79	20250207	17900	-93.57	20240401	1030	11.75	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
69	20250207	131059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1143	-20	5	-1.72	20402019	17686	47.43	1163	1187	1142	1511	815	1163	1153.57	0.48	-5145	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	391	-2.95	0.55	12	0.05	-388.00	2092.00	6008	20240401	-80.98	1030	20241209	10.97	1595	-28.34	20250106	1142	0.09	20250207	17900	-93.61	20240401	1030	10.97	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
70	20250207	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1154	-9	5	-0.77	17877652	15494	41.55	1163	1187	1142	1511	815	1163	1153.84	0.48	-4693	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	395	-2.97	0.55	12	0.05	-388.00	2092.00	6008	20240401	-80.79	1030	20241209	12.04	1595	-27.65	20250106	1142	1.05	20250207	17900	-93.55	20240401	1030	12.04	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
71	20250207	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1148	-15	5	-1.29	14184200	12268	32.90	1163	1187	1147	1511	815	1163	1156.19	0.48	-4463	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	393	-2.96	0.55	12	0.04	-388.00	2092.00	6008	20240401	-80.89	1030	20241209	11.46	1595	-28.03	20250106	1147	0.09	20250207	17900	-93.59	20240401	1030	11.46	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
72	20250207	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1150	-13	5	-1.12	11614459	10042	26.93	1163	1187	1147	1511	815	1163	1156.59	0.48	-3386	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	393	-2.96	0.55	12	0.03	-388.00	2092.00	6008	20240401	-80.86	1030	20241209	11.65	1595	-27.90	20250106	1147	0.26	20250207	17900	-93.58	20240401	1030	11.65	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
73	20250207	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1170	7	2	0.60	3686061	3161	8.48	1163	1187	1151	1511	815	1163	1166.11	0.48	-276	1201	1181	1171	1151	1141	1177	1147	171	348	500	790	1	1	34204450	400	-3.02	0.56	12	0.01	-388.00	2092.00	6008	20240401	-80.53	1030	20241209	13.59	1595	-26.65	20250106	1151	1.65	20250207	17900	-93.46	20240401	1030	13.59	20241209	0.04	N	340930	500	171 억	164493	N	N	N	00	N
74	20250206	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1163	-10	5	-0.85	43596452	37189	56.49	1191	1191	1161	1524	822	1173	1172.29	0.49	-3112	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	398	-3.00	0.56	12	0.11	-388.00	2092.00	6008	20240401	-80.64	1030	20241209	12.91	1595	-27.08	20250106	1159	0.35	20250203	17900	-93.50	20240401	1030	12.91	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
75	20250206	151037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1171	-2	5	-0.17	42764896	36474	55.41	1191	1191	1161	1524	822	1173	1172.48	0.49	-2741	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	401	-3.02	0.56	12	0.11	-388.00	2092.00	6008	20240401	-80.51	1030	20241209	13.69	1595	-26.58	20250106	1159	1.04	20250203	17900	-93.46	20240401	1030	13.69	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
76	20250206	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1175	2	2	0.17	35278559	30050	45.65	1191	1191	1165	1524	822	1173	1174.00	0.49	-2736	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	402	-3.03	0.56	12	0.09	-388.00	2092.00	6008	20240401	-80.44	1030	20241209	14.08	1595	-26.33	20250106	1159	1.38	20250203	17900	-93.44	20240401	1030	14.08	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
77	20250206	131033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1166	-7	5	-0.60	27124006	23073	35.05	1191	1191	1166	1524	822	1173	1175.57	0.49	-1602	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	399	-3.01	0.56	12	0.07	-388.00	2092.00	6008	20240401	-80.59	1030	20241209	13.20	1595	-26.90	20250106	1159	0.60	20250203	17900	-93.49	20240401	1030	13.20	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
78	20250206	121030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1171	-2	5	-0.17	20244882	17196	26.12	1191	1191	1171	1524	822	1173	1177.30	0.49	-1598	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	401	-3.02	0.56	12	0.05	-388.00	2092.00	6008	20240401	-80.51	1030	20241209	13.69	1595	-26.58	20250106	1159	1.04	20250203	17900	-93.46	20240401	1030	13.69	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
79	20250206	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1173	0	3	0.00	18129240	15390	23.38	1191	1191	1173	1524	822	1173	1177.99	0.49	-1423	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	401	-3.02	0.56	12	0.04	-388.00	2092.00	6008	20240401	-80.48	1030	20241209	13.88	1595	-26.46	20250106	1159	1.21	20250203	17900	-93.45	20240401	1030	13.88	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
80	20250206	101026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1173	0	3	0.00	14292241	12139	18.44	1191	1191	1173	1524	822	1173	1177.38	0.49	-478	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	401	-3.02	0.56	12	0.04	-388.00	2092.00	6008	20240401	-80.48	1030	20241209	13.88	1595	-26.46	20250106	1159	1.21	20250203	17900	-93.45	20240401	1030	13.88	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
81	20250206	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1185	12	2	1.02	1049146	885	1.34	1191	1191	1184	1524	822	1173	1185.48	0.49	-340	1226	1199	1186	1159	1146	1193	1153	171	351	500	790	1	1	34204450	405	-3.05	0.57	12	0.00	-388.00	2092.00	6008	20240401	-80.28	1030	20241209	15.05	1595	-25.71	20250106	1159	2.24	20250203	17900	-93.38	20240401	1030	15.05	20241209	0.05	N	340930	500	171 억	167605	N	N	N	00	N
82	20250205	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1173	-3	5	-0.26	77627660	65797	109.32	1199	1213	1173	1528	824	1176	1179.81	0.42	23343	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	401	-3.02	0.56	12	0.19	-388.00	2092.00	6008	20240401	-80.48	1030	20241209	13.88	1595	-26.46	20250106	1159	1.21	20250203	17900	-93.45	20240401	1030	13.88	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
83	20250205	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1178	2	2	0.17	73853627	62584	103.98	1199	1213	1175	1528	824	1176	1180.07	0.42	23791	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	403	-3.04	0.56	12	0.18	-388.00	2092.00	6008	20240401	-80.39	1030	20241209	14.37	1595	-26.14	20250106	1159	1.64	20250203	17900	-93.42	20240401	1030	14.37	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
84	20250205	141025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1190	14	2	1.19	66231081	56124	93.24	1199	1213	1176	1528	824	1176	1180.08	0.42	20566	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	407	-3.07	0.57	12	0.16	-388.00	2092.00	6008	20240401	-80.19	1030	20241209	15.53	1595	-25.39	20250106	1159	2.67	20250203	17900	-93.35	20240401	1030	15.53	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
85	20250205	131021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1182	6	2	0.51	55447815	46982	78.06	1199	1213	1177	1528	824	1176	1180.19	0.42	16241	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	404	-3.05	0.57	12	0.14	-388.00	2092.00	6008	20240401	-80.33	1030	20241209	14.76	1595	-25.89	20250106	1159	1.98	20250203	17900	-93.40	20240401	1030	14.76	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
86	20250205	121027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1182	6	2	0.51	55046334	46642	77.49	1199	1213	1177	1528	824	1176	1180.19	0.42	16202	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	404	-3.05	0.57	12	0.14	-388.00	2092.00	6008	20240401	-80.33	1030	20241209	14.76	1595	-25.89	20250106	1159	1.98	20250203	17900	-93.40	20240401	1030	14.76	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
87	20250205	111020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1178	2	2	0.17	26228662	22208	36.90	1199	1213	1177	1528	824	1176	1181.05	0.42	-1163	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	403	-3.04	0.56	12	0.06	-388.00	2092.00	6008	20240401	-80.39	1030	20241209	14.37	1595	-26.14	20250106	1159	1.64	20250203	17900	-93.42	20240401	1030	14.37	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
88	20250205	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1181	5	2	0.43	3761128	3161	5.25	1199	1213	1181	1528	824	1176	1189.85	0.42	-257	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	404	-3.04	0.56	12	0.01	-388.00	2092.00	6008	20240401	-80.34	1030	20241209	14.66	1595	-25.96	20250106	1159	1.90	20250203	17900	-93.40	20240401	1030	14.66	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
89	20250205	091039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1195	19	2	1.62	231329	194	0.32	1199	1199	1188	1528	824	1176	1192.42	0.42	-37	1252	1213	1186	1147	1120	1200	1134	171	352	500	790	1	1	34204450	409	-3.08	0.57	12	0.00	-388.00	2092.00	6008	20240401	-80.11	1030	20241209	16.02	1595	-25.08	20250106	1159	3.11	20250203	17900	-93.32	20240401	1030	16.02	20241209	0.06	N	340930	500	171 억	144262	N	N	N	00	N
90	20250204	161000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1176	1	2	0.09	71244619	60174	91.26	1225	1225	1159	1527	823	1175	1183.98	0.42	-648	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	402	-3.03	0.56	12	0.18	-388.00	2092.00	6008	20240401	-80.43	1030	20241209	14.17	1595	-26.27	20250106	1159	1.47	20250204	17900	-93.43	20240401	1030	14.17	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
91	20250204	151013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1177	2	2	0.17	70383440	59442	90.15	1225	1225	1159	1527	823	1175	1184.07	0.42	-1048	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	403	-3.03	0.56	12	0.17	-388.00	2092.00	6008	20240401	-80.41	1030	20241209	14.27	1595	-26.21	20250106	1159	1.55	20250204	17900	-93.42	20240401	1030	14.27	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
92	20250204	141011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1175	0	3	0.00	59511126	50132	76.03	1225	1225	1165	1527	823	1175	1187.09	0.42	-791	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	402	-3.03	0.56	12	0.15	-388.00	2092.00	6008	20240401	-80.44	1030	20241209	14.08	1595	-26.33	20250106	1159	1.38	20250203	17900	-93.44	20240401	1030	14.08	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
93	20250204	131015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1187	12	2	1.02	39085838	32699	49.59	1225	1225	1165	1527	823	1175	1195.32	0.42	556	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	406	-3.06	0.57	12	0.10	-388.00	2092.00	6008	20240401	-80.24	1030	20241209	15.24	1595	-25.58	20250106	1159	2.42	20250203	17900	-93.37	20240401	1030	15.24	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
94	20250204	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1199	24	2	2.04	29758489	24883	37.74	1225	1225	1165	1527	823	1175	1195.94	0.42	-1283	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	410	-3.09	0.57	12	0.07	-388.00	2092.00	6008	20240401	-80.04	1030	20241209	16.41	1595	-24.83	20250106	1159	3.45	20250203	17900	-93.30	20240401	1030	16.41	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
95	20250204	111006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1200	25	2	2.13	23662336	19804	30.03	1225	1225	1165	1527	823	1175	1194.83	0.42	303	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	410	-3.09	0.57	12	0.06	-388.00	2092.00	6008	20240401	-80.03	1030	20241209	16.50	1595	-24.76	20250106	1159	3.54	20250203	17900	-93.30	20240401	1030	16.50	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
96	20250204	101010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1204	29	2	2.47	13059937	10879	16.50	1225	1225	1196	1527	823	1175	1200.47	0.42	683	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	412	-3.10	0.58	12	0.03	-388.00	2092.00	6008	20240401	-79.96	1030	20241209	16.89	1595	-24.51	20250106	1159	3.88	20250203	17900	-93.27	20240401	1030	16.89	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N
97	20250204	091010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1202	27	2	2.30	1271873	1055	1.60	1225	1225	1196	1527	823	1175	1205.57	0.42	-518	1296	1235	1197	1136	1098	1216	1117	171	352	500	790	1	1	34204450	411	-3.10	0.57	12	0.00	-388.00	2092.00	6008	20240401	-79.99	1030	20241209	16.70	1595	-24.64	20250106	1159	3.71	20250203	17900	-93.28	20240401	1030	16.70	20241209	0.06	N	340930	500	171 억	144910	N	N	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History