KissMeData/391710/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	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1922	-8	5	-0.41	459987424	236595	85.08	1916	1996	1888	2505	1351	1930	1944.25	0.00	-35425	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	808	34.32	3.05	12	0.56	56.00	631.00	4275	20240328	-55.04	1257	20241210	52.90	2320	-17.16	20250212	1451	32.46	20250102	4275	-55.04	20240328	1257	52.90	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
3	20250219	151243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1935	5	2	0.26	434503621	223349	80.32	1916	1996	1888	2505	1351	1930	1945.40	0.00	-34566	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	814	34.55	3.07	12	0.53	56.00	631.00	4275	20240328	-54.74	1257	20241210	53.94	2320	-16.59	20250212	1451	33.36	20250102	4275	-54.74	20240328	1257	53.94	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
4	20250219	141239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1937	7	2	0.36	421361322	216540	77.87	1916	1996	1888	2505	1351	1930	1945.88	0.00	-32003	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	815	34.59	3.07	12	0.51	56.00	631.00	4275	20240328	-54.69	1257	20241210	54.10	2320	-16.51	20250212	1451	33.49	20250102	4275	-54.69	20240328	1257	54.10	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
5	20250219	131239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1944	14	2	0.73	407207683	209213	75.24	1916	1996	1888	2505	1351	1930	1946.38	0.00	-28898	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	818	34.71	3.08	12	0.50	56.00	631.00	4275	20240328	-54.53	1257	20241210	54.65	2320	-16.21	20250212	1451	33.98	20250102	4275	-54.53	20240328	1257	54.65	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
6	20250219	121240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1948	18	2	0.93	321928991	165171	59.40	1916	1996	1888	2505	1351	1930	1949.06	0.00	-26492	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	819	34.79	3.09	12	0.39	56.00	631.00	4275	20240328	-54.43	1257	20241210	54.97	2320	-16.03	20250212	1451	34.25	20250102	4275	-54.43	20240328	1257	54.97	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
7	20250219	111240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1955	25	2	1.30	300650704	154276	55.48	1916	1996	1888	2505	1351	1930	1948.78	0.00	-21536	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	822	34.91	3.10	12	0.37	56.00	631.00	4275	20240328	-54.27	1257	20241210	55.53	2320	-15.73	20250212	1451	34.73	20250102	4275	-54.27	20240328	1257	55.53	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
8	20250219	101240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1981	51	2	2.64	190217521	98147	35.30	1916	1996	1888	2505	1351	1930	1938.09	0.00	-6764	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	833	35.38	3.14	12	0.23	56.00	631.00	4275	20240328	-53.66	1257	20241210	57.60	2320	-14.61	20250212	1451	36.53	20250102	4275	-53.66	20240328	1257	57.60	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
9	20250219	091242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1911	-19	5	-0.98	36716425	19252	6.92	1916	1930	1894	2505	1351	1930	1907.15	0.00	-1570	2043	1986	1916	1859	1789	2015	1888	42	575	100	1190	1	1	42065086	804	34.12	3.03	12	0.05	56.00	631.00	4275	20240328	-55.30	1257	20241210	52.03	2320	-17.63	20250212	1451	31.70	20250102	4275	-55.30	20240328	1257	52.03	20241210	1.16	N	391710	100	42 억	0	N	N	N	N
10	20250218	161235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1930	55	2	2.93	528796869	275098	261.50	1876	1973	1846	2435	1313	1875	1921.91	0.04	-22731	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	812	34.46	3.06	12	0.65	56.00	631.00	4275	20240328	-54.85	1257	20241210	53.54	2320	-16.81	20250212	1451	33.01	20250102	4275	-54.85	20240328	1257	53.54	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
11	20250218	151236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1939	64	2	3.41	511016010	265925	252.78	1876	1973	1846	2435	1313	1875	1921.65	0.04	-23697	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	816	34.62	3.07	12	0.63	56.00	631.00	4275	20240328	-54.64	1257	20241210	54.26	2320	-16.42	20250212	1451	33.63	20250102	4275	-54.64	20240328	1257	54.26	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
12	20250218	141238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1944	69	2	3.68	471340934	245374	233.24	1876	1973	1846	2435	1313	1875	1920.91	0.04	-26006	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	818	34.71	3.08	12	0.58	56.00	631.00	4275	20240328	-54.53	1257	20241210	54.65	2320	-16.21	20250212	1451	33.98	20250102	4275	-54.53	20240328	1257	54.65	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
13	20250218	131235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1930	55	2	2.93	307517579	161573	153.59	1876	1962	1846	2435	1313	1875	1903.27	0.04	-600	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	812	34.46	3.06	12	0.38	56.00	631.00	4275	20240328	-54.85	1257	20241210	53.54	2320	-16.81	20250212	1451	33.01	20250102	4275	-54.85	20240328	1257	53.54	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
14	20250218	121237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1922	47	2	2.51	270054128	142085	135.06	1876	1962	1846	2435	1313	1875	1900.65	0.04	2534	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	808	34.32	3.05	12	0.34	56.00	631.00	4275	20240328	-55.04	1257	20241210	52.90	2320	-17.16	20250212	1451	32.46	20250102	4275	-55.04	20240328	1257	52.90	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
15	20250218	111235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1919	44	2	2.35	177536790	94136	89.48	1876	1921	1846	2435	1313	1875	1885.96	0.04	10387	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	807	34.27	3.04	12	0.22	56.00	631.00	4275	20240328	-55.11	1257	20241210	52.67	2320	-17.28	20250212	1451	32.25	20250102	4275	-55.11	20240328	1257	52.67	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
16	20250218	101234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1882	7	2	0.37	96197789	51424	48.88	1876	1896	1846	2435	1313	1875	1870.68	0.04	16742	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	792	33.61	2.98	12	0.12	56.00	631.00	4275	20240328	-55.98	1257	20241210	49.72	2320	-18.88	20250212	1451	29.70	20250102	4275	-55.98	20240328	1257	49.72	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
17	20250218	091239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1868	-7	5	-0.37	27745125	14949	14.21	1876	1879	1846	2435	1313	1875	1855.99	0.04	3161	1921	1898	1862	1839	1803	1909	1850	42	560	100	1160	1	1	42065086	786	33.36	2.96	12	0.04	56.00	631.00	4275	20240328	-56.30	1257	20241210	48.61	2320	-19.48	20250212	1451	28.74	20250102	4275	-56.30	20240328	1257	48.61	20241210	1.15	N	391710	100	42 억	17702	N	N	N	N
18	20250217	161234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1875	25	2	1.35	195393348	105007	60.17	1850	1885	1826	2405	1295	1850	1860.61	0.01	14322	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	789	33.48	2.97	12	0.25	56.00	631.00	4275	20240328	-56.14	1257	20241210	49.16	2320	-19.18	20250212	1451	29.22	20250102	4275	-56.14	20240328	1257	49.16	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
19	20250217	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1883	33	2	1.78	185712187	99850	57.22	1850	1885	1826	2405	1295	1850	1859.91	0.01	14639	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	792	33.62	2.98	12	0.24	56.00	631.00	4275	20240328	-55.95	1257	20241210	49.80	2320	-18.84	20250212	1451	29.77	20250102	4275	-55.95	20240328	1257	49.80	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
20	20250217	141231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1867	17	2	0.92	169120317	91009	52.15	1850	1885	1826	2405	1295	1850	1858.28	0.01	16467	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	785	33.34	2.96	12	0.22	56.00	631.00	4275	20240328	-56.33	1257	20241210	48.53	2320	-19.53	20250212	1451	28.67	20250102	4275	-56.33	20240328	1257	48.53	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
21	20250217	131236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1872	22	2	1.19	155039592	83479	47.84	1850	1885	1826	2405	1295	1850	1857.23	0.01	14515	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	787	33.43	2.97	12	0.20	56.00	631.00	4275	20240328	-56.21	1257	20241210	48.93	2320	-19.31	20250212	1451	29.01	20250102	4275	-56.21	20240328	1257	48.93	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
22	20250217	121236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	35	2	1.89	141640056	76335	43.74	1850	1885	1826	2405	1295	1850	1855.51	0.01	19703	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	793	33.66	2.99	12	0.18	56.00	631.00	4275	20240328	-55.91	1257	20241210	49.96	2320	-18.75	20250212	1451	29.91	20250102	4275	-55.91	20240328	1257	49.96	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
23	20250217	111234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1875	25	2	1.35	107485448	58167	33.33	1850	1880	1826	2405	1295	1850	1847.88	0.01	22932	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	789	33.48	2.97	12	0.14	56.00	631.00	4275	20240328	-56.14	1257	20241210	49.16	2320	-19.18	20250212	1451	29.22	20250102	4275	-56.14	20240328	1257	49.16	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
24	20250217	101231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1879	29	2	1.57	83940681	45531	26.09	1850	1880	1826	2405	1295	1850	1843.59	0.01	19384	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	790	33.55	2.98	12	0.11	56.00	631.00	4275	20240328	-56.05	1257	20241210	49.48	2320	-19.01	20250212	1451	29.50	20250102	4275	-56.05	20240328	1257	49.48	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
25	20250217	091233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1835	-15	5	-0.81	16211366	8816	5.05	1850	1854	1831	2405	1295	1850	1838.86	0.01	-955	1922	1885	1850	1813	1778	1868	1796	42	555	100	1140	1	1	42065086	772	32.77	2.91	12	0.02	56.00	631.00	4275	20240328	-57.08	1257	20241210	45.98	2320	-20.91	20250212	1451	26.46	20250102	4275	-57.08	20240328	1257	45.98	20241210	1.19	N	391710	100	42 억	3319	N	N	N	N
26	20250214	161225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1850	-14	5	-0.75	310375770	167490	47.81	1866	1887	1815	2420	1305	1864	1853.10	0.01	-114	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	778	33.04	2.93	12	0.40	56.00	631.00	4275	20240328	-56.73	1257	20241210	47.18	2320	-20.26	20250212	1451	27.50	20250102	4275	-56.73	20240328	1257	47.18	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
27	20250214	151225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1853	-11	5	-0.59	288820704	155841	44.48	1866	1887	1815	2420	1305	1864	1853.30	0.01	4460	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	779	33.09	2.94	12	0.37	56.00	631.00	4275	20240328	-56.65	1257	20241210	47.41	2320	-20.13	20250212	1451	27.71	20250102	4275	-56.65	20240328	1257	47.41	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
28	20250214	141225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1878	14	2	0.75	244501274	132039	37.69	1866	1887	1815	2420	1305	1864	1851.74	0.01	10293	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	790	33.54	2.98	12	0.31	56.00	631.00	4275	20240328	-56.07	1257	20241210	49.40	2320	-19.05	20250212	1451	29.43	20250102	4275	-56.07	20240328	1257	49.40	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
29	20250214	131228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1874	10	2	0.54	208022222	112631	32.15	1866	1883	1815	2420	1305	1864	1846.94	0.01	12645	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	788	33.46	2.97	12	0.27	56.00	631.00	4275	20240328	-56.16	1257	20241210	49.09	2320	-19.22	20250212	1451	29.15	20250102	4275	-56.16	20240328	1257	49.09	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
30	20250214	121224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1869	5	2	0.27	179678933	97504	27.83	1866	1877	1815	2420	1305	1864	1842.79	0.01	16232	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	786	33.38	2.96	12	0.23	56.00	631.00	4275	20240328	-56.28	1257	20241210	48.69	2320	-19.44	20250212	1451	28.81	20250102	4275	-56.28	20240328	1257	48.69	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
31	20250214	111220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1845	-19	5	-1.02	160862316	87380	24.94	1866	1874	1815	2420	1305	1864	1840.95	0.01	16422	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	776	32.95	2.92	12	0.21	56.00	631.00	4275	20240328	-56.84	1257	20241210	46.78	2320	-20.47	20250212	1451	27.15	20250102	4275	-56.84	20240328	1257	46.78	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
32	20250214	101221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1841	-23	5	-1.23	101903573	55287	15.78	1866	1874	1815	2420	1305	1864	1843.17	0.01	-2230	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	774	32.88	2.92	12	0.13	56.00	631.00	4275	20240328	-56.94	1257	20241210	46.46	2320	-20.65	20250212	1451	26.88	20250102	4275	-56.94	20240328	1257	46.46	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
33	20250214	091226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1832	-32	5	-1.72	41530196	22620	6.46	1866	1870	1815	2420	1305	1864	1835.99	0.01	4526	1972	1917	1865	1810	1758	1945	1838	42	556	100	1150	1	1	42065086	771	32.71	2.90	12	0.05	56.00	631.00	4275	20240328	-57.15	1257	20241210	45.74	2320	-21.03	20250212	1451	26.26	20250102	4275	-57.15	20240328	1257	45.74	20241210	1.12	N	391710	100	42 억	3117	N	N	N	N
34	20250213	161215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1864	-6	5	-0.32	651777094	349487	5.88	1842	1920	1813	2430	1309	1870	1864.96	0.00	73492	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	784	33.29	2.95	12	0.83	56.00	631.00	4275	20240328	-56.40	1257	20241210	48.29	2320	-19.66	20250212	1451	28.46	20250102	4275	-56.40	20240328	1257	48.29	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
35	20250213	151216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1872	2	2	0.11	630765477	338225	5.69	1842	1920	1813	2430	1309	1870	1864.93	0.00	75947	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	787	33.43	2.97	12	0.80	56.00	631.00	4275	20240328	-56.21	1257	20241210	48.93	2320	-19.31	20250212	1451	29.01	20250102	4275	-56.21	20240328	1257	48.93	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
36	20250213	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1878	8	2	0.43	577424349	309693	5.21	1842	1920	1813	2430	1309	1870	1864.50	0.00	81851	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	790	33.54	2.98	12	0.74	56.00	631.00	4275	20240328	-56.07	1257	20241210	49.40	2320	-19.05	20250212	1451	29.43	20250102	4275	-56.07	20240328	1257	49.40	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
37	20250213	131214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1854	-16	5	-0.86	543784479	291649	4.91	1842	1920	1813	2430	1309	1870	1864.52	0.00	73406	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	780	33.11	2.94	12	0.69	56.00	631.00	4275	20240328	-56.63	1257	20241210	47.49	2320	-20.09	20250212	1451	27.77	20250102	4275	-56.63	20240328	1257	47.49	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
38	20250213	121212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	0	3	0.00	519859666	278821	4.69	1842	1920	1813	2430	1309	1870	1864.49	0.00	73288	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	787	33.39	2.96	12	0.66	56.00	631.00	4275	20240328	-56.26	1257	20241210	48.77	2320	-19.40	20250212	1451	28.88	20250102	4275	-56.26	20240328	1257	48.77	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
39	20250213	111211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1880	10	2	0.53	466093520	250187	4.21	1842	1920	1813	2430	1309	1870	1862.98	0.00	69632	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	791	33.57	2.98	12	0.59	56.00	631.00	4275	20240328	-56.02	1257	20241210	49.56	2320	-18.97	20250212	1451	29.57	20250102	4275	-56.02	20240328	1257	49.56	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
40	20250213	101213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1888	18	2	0.96	386829286	207764	3.49	1842	1920	1813	2430	1309	1870	1861.87	0.00	55817	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	794	33.71	2.99	12	0.49	56.00	631.00	4275	20240328	-55.84	1257	20241210	50.20	2320	-18.62	20250212	1451	30.12	20250102	4275	-55.84	20240328	1257	50.20	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
41	20250213	091206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1902	32	2	1.71	147572859	79826	1.34	1842	1904	1813	2430	1309	1870	1848.67	0.00	34679	2483	2176	2013	1706	1543	2095	1625	42	560	100	1150	1	1	42065086	800	33.96	3.01	12	0.19	56.00	631.00	4275	20240328	-55.51	1257	20241210	51.31	2320	-18.02	20250212	1451	31.08	20250102	4275	-55.51	20240328	1257	51.31	20241210	1.11	N	391710	100	42 억	0	N	N	N	N
42	20250212	161204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	-18	5	-0.95	12707218701	5928498	2116.89	1960	2320	1850	2450	1322	1888	2143.71	0.05	-92451	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	1	1	42065086	787	33.39	2.96	12	14.09	56.00	631.00	4275	20240328	-56.26	1257	20241210	48.77	2320	-19.40	20250212	1451	28.88	20250102	4275	-56.26	20240328	1257	48.77	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
43	20250212	151202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1884	-4	5	-0.21	12589257162	5865561	2094.42	1960	2320	1850	2450	1322	1888	2146.30	0.05	-88365	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	1	1	42065086	793	33.64	2.99	12	13.94	56.00	631.00	4275	20240328	-55.93	1257	20241210	49.88	2320	-18.79	20250212	1451	29.84	20250102	4275	-55.93	20240328	1257	49.88	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
44	20250212	141204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1975	87	2	4.61	11970527032	5541393	1978.67	1960	2320	1922	2450	1322	1888	2160.20	0.05	-135485	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	1	1	42065086	831	35.27	3.13	12	13.17	56.00	631.00	4275	20240328	-53.80	1257	20241210	57.12	2320	-14.87	20250212	1451	36.11	20250102	4275	-53.80	20240328	1257	57.12	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
45	20250212	131207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1983	95	2	5.03	11663742846	5386592	1923.39	1960	2320	1922	2450	1322	1888	2165.33	0.05	-130110	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	1	1	42065086	834	35.41	3.14	12	12.81	56.00	631.00	4275	20240328	-53.61	1257	20241210	57.76	2320	-14.53	20250212	1451	36.66	20250102	4275	-53.61	20240328	1257	57.76	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
46	20250212	121202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1996	108	2	5.72	11188799823	5149763	1838.83	1960	2320	1922	2450	1322	1888	2172.68	0.05	-113314	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	1	1	42065086	840	35.64	3.16	12	12.24	56.00	631.00	4275	20240328	-53.31	1257	20241210	58.79	2320	-13.97	20250212	1451	37.56	20250102	4275	-53.31	20240328	1257	58.79	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
47	20250212	111201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2100	212	2	11.23	10123220923	4620466	1649.83	1960	2320	1922	2450	1322	1888	2190.95	0.05	-119189	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	5	1	42065086	883	37.50	3.33	12	10.98	56.00	631.00	4275	20240328	-50.88	1257	20241210	67.06	2320	-9.48	20250212	1451	44.73	20250102	4275	-50.88	20240328	1257	67.06	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
48	20250212	101155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2135	247	2	13.08	9277947378	4222880	1507.86	1960	2320	1922	2450	1322	1888	2197.07	0.05	-101429	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	5	1	42065086	898	38.12	3.38	12	10.04	56.00	631.00	4275	20240328	-50.06	1257	20241210	69.85	2320	-7.97	20250212	1451	47.14	20250102	4275	-50.06	20240328	1257	69.85	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
49	20250212	091117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	232	2	12.29	1002460028	480657	171.63	1960	2170	1922	2450	1322	1888	2085.60	0.05	-17792	1967	1927	1870	1830	1773	1947	1850	42	562	100	1170	5	1	42065086	892	37.86	3.36	12	1.14	56.00	631.00	4275	20240328	-50.41	1257	20241210	68.66	2170	-2.30	20250212	1451	46.11	20250102	4275	-50.41	20240328	1257	68.66	20241210	1.11	N	391710	100	42 억	21412	N	N	N	N
50	20250211	161206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1888	74	2	4.08	508724409	272768	117.48	1849	1910	1813	2355	1270	1814	1864.97	0.15	-41055	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	794	33.71	2.99	12	0.65	56.00	631.00	4275	20240328	-55.84	1257	20241210	50.20	1926	-1.97	20250205	1451	30.12	20250102	4275	-55.84	20240328	1257	50.20	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
51	20250211	151207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1873	59	2	3.25	481744816	258418	111.30	1849	1910	1813	2355	1270	1814	1864.21	0.15	-39339	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	788	33.45	2.97	12	0.61	56.00	631.00	4275	20240328	-56.19	1257	20241210	49.01	1926	-2.75	20250205	1451	29.08	20250102	4275	-56.19	20240328	1257	49.01	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
52	20250211	141206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1877	63	2	3.47	428228535	229879	99.01	1849	1910	1813	2355	1270	1814	1862.84	0.15	-32275	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	790	33.52	2.97	12	0.55	56.00	631.00	4275	20240328	-56.09	1257	20241210	49.32	1926	-2.54	20250205	1451	29.36	20250102	4275	-56.09	20240328	1257	49.32	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
53	20250211	131206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1895	81	2	4.47	373261310	200736	86.46	1849	1910	1813	2355	1270	1814	1859.46	0.15	-26968	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	797	33.84	3.00	12	0.48	56.00	631.00	4275	20240328	-55.67	1257	20241210	50.76	1926	-1.61	20250205	1451	30.60	20250102	4275	-55.67	20240328	1257	50.76	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
54	20250211	121204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1836	22	2	1.21	157017649	85992	37.04	1849	1849	1813	2355	1270	1814	1825.96	0.15	-38568	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	772	32.79	2.91	12	0.20	56.00	631.00	4275	20240328	-57.05	1257	20241210	46.06	1926	-4.67	20250205	1451	26.53	20250102	4275	-57.05	20240328	1257	46.06	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
55	20250211	111206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1822	8	2	0.44	113774051	62317	26.84	1849	1849	1813	2355	1270	1814	1825.73	0.15	-39990	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	766	32.54	2.89	12	0.15	56.00	631.00	4275	20240328	-57.38	1257	20241210	44.95	1926	-5.40	20250205	1451	25.57	20250102	4275	-57.38	20240328	1257	44.95	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
56	20250211	101204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1831	17	2	0.94	95571945	52350	22.55	1849	1849	1813	2355	1270	1814	1825.63	0.15	-34000	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	770	32.70	2.90	12	0.12	56.00	631.00	4275	20240328	-57.17	1257	20241210	45.66	1926	-4.93	20250205	1451	26.19	20250102	4275	-57.17	20240328	1257	45.66	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
57	20250211	091211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1829	15	2	0.83	24380309	13287	5.72	1849	1849	1829	2355	1270	1814	1834.90	0.15	-6443	1922	1867	1810	1755	1698	1895	1783	42	541	100	1120	1	1	42065086	769	32.66	2.90	12	0.03	56.00	631.00	4275	20240328	-57.22	1257	20241210	45.51	1926	-5.04	20250205	1451	26.05	20250102	4275	-57.22	20240328	1257	45.51	20241210	1.16	N	391710	100	42 억	62552	N	N	N	N
58	20250210	161157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1814	37	2	2.08	423056456	232070	112.42	1793	1865	1753	2310	1244	1777	1823.11	0.15	-528	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	763	32.39	2.87	12	0.55	56.00	631.00	4275	20240328	-57.57	1257	20241210	44.31	1926	-5.82	20250205	1451	25.02	20250102	4275	-57.57	20240328	1257	44.31	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
59	20250210	151158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1820	43	2	2.42	391699617	214797	104.05	1793	1865	1753	2310	1244	1777	1823.60	0.15	-1221	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	766	32.50	2.88	12	0.51	56.00	631.00	4275	20240328	-57.43	1257	20241210	44.79	1926	-5.50	20250205	1451	25.43	20250102	4275	-57.43	20240328	1257	44.79	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
60	20250210	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1839	62	2	3.49	358138912	196409	95.14	1793	1865	1753	2310	1244	1777	1823.46	0.15	634	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	774	32.84	2.91	12	0.47	56.00	631.00	4275	20240328	-56.98	1257	20241210	46.30	1926	-4.52	20250205	1451	26.74	20250102	4275	-56.98	20240328	1257	46.30	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
61	20250210	131200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1841	64	2	3.60	252434347	139021	67.34	1793	1844	1753	2310	1244	1777	1815.83	0.15	-585	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	774	32.88	2.92	12	0.33	56.00	631.00	4275	20240328	-56.94	1257	20241210	46.46	1926	-4.41	20250205	1451	26.88	20250102	4275	-56.94	20240328	1257	46.46	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
62	20250210	121154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	35	2	1.97	177104382	97892	47.42	1793	1844	1753	2310	1244	1777	1809.21	0.15	-2681	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	762	32.36	2.87	12	0.23	56.00	631.00	4275	20240328	-57.61	1257	20241210	44.15	1926	-5.92	20250205	1451	24.88	20250102	4275	-57.61	20240328	1257	44.15	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
63	20250210	111150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1807	30	2	1.69	157037545	86849	42.07	1793	1844	1753	2310	1244	1777	1808.20	0.15	1651	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	760	32.27	2.86	12	0.21	56.00	631.00	4275	20240328	-57.73	1257	20241210	43.75	1926	-6.18	20250205	1451	24.53	20250102	4275	-57.73	20240328	1257	43.75	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
64	20250210	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	35	2	1.97	136630125	75537	36.59	1793	1844	1753	2310	1244	1777	1808.82	0.15	-1969	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	762	32.36	2.87	12	0.18	56.00	631.00	4275	20240328	-57.61	1257	20241210	44.15	1926	-5.92	20250205	1451	24.88	20250102	4275	-57.61	20240328	1257	44.15	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
65	20250210	091148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1775	-2	5	-0.11	29424972	16541	8.01	1793	1800	1753	2310	1244	1777	1778.92	0.15	-932	1879	1828	1789	1738	1699	1808	1718	42	533	100	1100	1	1	42065086	747	31.70	2.81	12	0.04	56.00	631.00	4275	20240328	-58.48	1257	20241210	41.21	1926	-7.84	20250205	1451	22.33	20250102	4275	-58.48	20240328	1257	41.21	20241210	1.17	N	391710	100	42 억	64037	N	N	N	N
66	20250207	161136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1777	-35	5	-1.93	366164628	204980	98.87	1840	1840	1750	2355	1269	1812	1786.35	0.06	40340	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	747	31.73	2.82	12	0.49	56.00	631.00	4275	20240328	-58.43	1257	20241210	41.37	1926	-7.74	20250205	1451	22.47	20250102	4275	-58.43	20240328	1257	41.37	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
67	20250207	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1776	-36	5	-1.99	347122294	194209	93.68	1840	1840	1750	2355	1269	1812	1787.36	0.06	41173	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	747	31.71	2.81	12	0.46	56.00	631.00	4275	20240328	-58.46	1257	20241210	41.29	1926	-7.79	20250205	1451	22.40	20250102	4275	-58.46	20240328	1257	41.29	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
68	20250207	141137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1757	-55	5	-3.04	299283647	167213	80.66	1840	1840	1750	2355	1269	1812	1789.83	0.06	26807	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	739	31.38	2.78	12	0.40	56.00	631.00	4275	20240328	-58.90	1257	20241210	39.78	1926	-8.77	20250205	1451	21.09	20250102	4275	-58.90	20240328	1257	39.78	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
69	20250207	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1770	-42	5	-2.32	267936939	149465	72.09	1840	1840	1750	2355	1269	1812	1792.64	0.06	31118	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	745	31.61	2.81	12	0.36	56.00	631.00	4275	20240328	-58.60	1257	20241210	40.81	1926	-8.10	20250205	1451	21.98	20250102	4275	-58.60	20240328	1257	40.81	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
70	20250207	121134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1794	-18	5	-0.99	233472233	130076	62.74	1840	1840	1750	2355	1269	1812	1794.89	0.06	29181	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	755	32.04	2.84	12	0.31	56.00	631.00	4275	20240328	-58.04	1257	20241210	42.72	1926	-6.85	20250205	1451	23.64	20250102	4275	-58.04	20240328	1257	42.72	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
71	20250207	111131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1807	-5	5	-0.28	203346619	113230	54.62	1840	1840	1750	2355	1269	1812	1795.87	0.06	32064	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	760	32.27	2.86	12	0.27	56.00	631.00	4275	20240328	-57.73	1257	20241210	43.75	1926	-6.18	20250205	1451	24.53	20250102	4275	-57.73	20240328	1257	43.75	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
72	20250207	101137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1792	-20	5	-1.10	144388977	80297	38.73	1840	1840	1750	2355	1269	1812	1798.19	0.06	13822	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	754	32.00	2.84	12	0.19	56.00	631.00	4275	20240328	-58.08	1257	20241210	42.56	1926	-6.96	20250205	1451	23.50	20250102	4275	-58.08	20240328	1257	42.56	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
73	20250207	091144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1819	7	2	0.39	41711249	22854	11.02	1840	1840	1810	2355	1269	1812	1825.12	0.06	-3359	1906	1859	1833	1786	1760	1846	1773	42	543	100	1120	1	1	42065086	765	32.48	2.88	12	0.05	56.00	631.00	4275	20240328	-57.45	1257	20241210	44.71	1926	-5.56	20250205	1451	25.36	20250102	4275	-57.45	20240328	1257	44.71	20241210	1.18	N	391710	100	42 억	25697	N	N	N	N
74	20250206	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	-30	5	-1.63	378979422	206765	29.98	1844	1880	1807	2390	1290	1842	1832.90	0.13	-29761	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	762	32.36	2.87	12	0.49	56.00	631.00	4275	20240328	-57.61	1257	20241210	44.15	1926	-5.92	20250205	1451	24.88	20250102	4275	-57.61	20240328	1257	44.15	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
75	20250206	151112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1823	-19	5	-1.03	364360081	198713	28.82	1844	1880	1807	2390	1290	1842	1833.60	0.13	-28631	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	767	32.55	2.89	12	0.47	56.00	631.00	4275	20240328	-57.36	1257	20241210	45.03	1926	-5.35	20250205	1451	25.64	20250102	4275	-57.36	20240328	1257	45.03	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
76	20250206	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1839	-3	5	-0.16	348799127	190216	27.58	1844	1880	1807	2390	1290	1842	1833.70	0.13	-27400	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	774	32.84	2.91	12	0.45	56.00	631.00	4275	20240328	-56.98	1257	20241210	46.30	1926	-4.52	20250205	1451	26.74	20250102	4275	-56.98	20240328	1257	46.30	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
77	20250206	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1818	-24	5	-1.30	321820897	175445	25.44	1844	1880	1807	2390	1290	1842	1834.31	0.13	-36615	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	765	32.46	2.88	12	0.42	56.00	631.00	4275	20240328	-57.47	1257	20241210	44.63	1926	-5.61	20250205	1451	25.29	20250102	4275	-57.47	20240328	1257	44.63	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
78	20250206	121105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	-30	5	-1.63	294725752	160544	23.28	1844	1880	1807	2390	1290	1842	1835.79	0.13	-38390	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	762	32.36	2.87	12	0.38	56.00	631.00	4275	20240328	-57.61	1257	20241210	44.15	1926	-5.92	20250205	1451	24.88	20250102	4275	-57.61	20240328	1257	44.15	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
79	20250206	111101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1822	-20	5	-1.09	232762709	126460	18.34	1844	1880	1819	2390	1290	1842	1840.60	0.13	-34209	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	766	32.54	2.89	12	0.30	56.00	631.00	4275	20240328	-57.38	1257	20241210	44.95	1926	-5.40	20250205	1451	25.57	20250102	4275	-57.38	20240328	1257	44.95	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
80	20250206	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1833	-9	5	-0.49	172690361	93595	13.57	1844	1880	1819	2390	1290	1842	1845.08	0.13	-29623	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	771	32.73	2.90	12	0.22	56.00	631.00	4275	20240328	-57.12	1257	20241210	45.82	1926	-4.83	20250205	1451	26.33	20250102	4275	-57.12	20240328	1257	45.82	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
81	20250206	091114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1876	34	2	1.85	39917857	21515	3.12	1844	1880	1841	2390	1290	1842	1855.35	0.13	-8681	1996	1919	1849	1772	1702	1957	1810	42	548	100	1140	1	1	42065086	789	33.50	2.97	12	0.05	56.00	631.00	4275	20240328	-56.12	1257	20241210	49.24	1926	-2.60	20250205	1451	29.29	20250102	4275	-56.12	20240328	1257	49.24	20241210	1.16	N	391710	100	42 억	55610	N	N	N	N
82	20250205	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1842	64	2	3.60	1278387318	687520	210.15	1791	1926	1779	2310	1245	1778	1859.43	0.00	104742	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	775	32.89	2.92	12	1.63	56.00	631.00	4275	20240328	-56.91	1257	20241210	46.54	1926	-4.36	20250205	1451	26.95	20250102	4275	-56.91	20240328	1257	46.54	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
83	20250205	151059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1824	46	2	2.59	1259131859	677012	206.94	1791	1926	1779	2310	1245	1778	1859.84	0.00	106151	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	767	32.57	2.89	12	1.61	56.00	631.00	4275	20240328	-57.33	1257	20241210	45.11	1926	-5.30	20250205	1451	25.71	20250102	4275	-57.33	20240328	1257	45.11	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
84	20250205	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1850	72	2	4.05	1183399152	635687	194.31	1791	1926	1779	2310	1245	1778	1861.61	0.00	87953	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	778	33.04	2.93	12	1.51	56.00	631.00	4275	20240328	-56.73	1257	20241210	47.18	1926	-3.95	20250205	1451	27.50	20250102	4275	-56.73	20240328	1257	47.18	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
85	20250205	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1874	96	2	5.40	1129466732	606648	185.43	1791	1926	1779	2310	1245	1778	1861.82	0.00	97333	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	788	33.46	2.97	12	1.44	56.00	631.00	4275	20240328	-56.16	1257	20241210	49.09	1926	-2.70	20250205	1451	29.15	20250102	4275	-56.16	20240328	1257	49.09	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
86	20250205	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1887	109	2	6.13	1071616935	575806	176.01	1791	1926	1779	2310	1245	1778	1861.07	0.00	96511	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	794	33.70	2.99	12	1.37	56.00	631.00	4275	20240328	-55.86	1257	20241210	50.12	1926	-2.02	20250205	1451	30.05	20250102	4275	-55.86	20240328	1257	50.12	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
87	20250205	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1904	126	2	7.09	598548358	326926	99.93	1791	1904	1779	2310	1245	1778	1830.84	0.00	112826	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	801	34.00	3.02	12	0.78	56.00	631.00	4275	20240328	-55.46	1257	20241210	51.47	1904	0.00	20250205	1451	31.22	20250102	4275	-55.46	20240328	1257	51.47	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
88	20250205	101104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1819	41	2	2.31	333166678	183070	55.96	1791	1840	1779	2310	1245	1778	1819.89	0.00	68447	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	765	32.48	2.88	12	0.44	56.00	631.00	4275	20240328	-57.45	1257	20241210	44.71	1890	-3.76	20250123	1451	25.36	20250102	4275	-57.45	20240328	1257	44.71	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
89	20250205	091115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1806	28	2	1.57	37815949	20994	6.42	1791	1830	1779	2310	1245	1778	1801.28	0.00	842	1886	1832	1795	1741	1704	1859	1768	42	532	100	1100	1	1	42065086	760	32.25	2.86	12	0.05	56.00	631.00	4275	20240328	-57.75	1257	20241210	43.68	1890	-4.44	20250123	1451	24.47	20250102	4275	-57.75	20240328	1257	43.68	20241210	1.15	N	391710	100	42 억	0	N	N	N	N
90	20250204	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1778	-18	5	-1.00	571914938	321489	53.02	1775	1849	1758	2330	1258	1796	1778.97	0.01	-54755	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	748	31.75	2.82	12	0.76	56.00	631.00	4275	20240328	-58.41	1257	20241210	41.45	1890	-5.93	20250123	1451	22.54	20250102	4275	-58.41	20240328	1257	41.45	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
91	20250204	151047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	-22	5	-1.22	544654488	306141	50.49	1775	1849	1758	2330	1258	1796	1779.10	0.01	-52866	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	746	31.68	2.81	12	0.73	56.00	631.00	4275	20240328	-58.50	1257	20241210	41.13	1890	-6.14	20250123	1451	22.26	20250102	4275	-58.50	20240328	1257	41.13	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
92	20250204	141045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1767	-29	5	-1.61	495489956	278294	45.90	1775	1849	1758	2330	1258	1796	1780.46	0.01	-49906	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	743	31.55	2.80	12	0.66	56.00	631.00	4275	20240328	-58.67	1257	20241210	40.57	1890	-6.51	20250123	1451	21.78	20250102	4275	-58.67	20240328	1257	40.57	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
93	20250204	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1779	-17	5	-0.95	456507657	256295	42.27	1775	1849	1758	2330	1258	1796	1781.18	0.01	-38058	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	748	31.77	2.82	12	0.61	56.00	631.00	4275	20240328	-58.39	1257	20241210	41.53	1890	-5.87	20250123	1451	22.61	20250102	4275	-58.39	20240328	1257	41.53	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
94	20250204	121100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1770	-26	5	-1.45	406967909	228312	37.65	1775	1849	1758	2330	1258	1796	1782.51	0.01	-29071	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	745	31.61	2.81	12	0.54	56.00	631.00	4275	20240328	-58.60	1257	20241210	40.81	1890	-6.35	20250123	1451	21.98	20250102	4275	-58.60	20240328	1257	40.81	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
95	20250204	111039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1768	-28	5	-1.56	351371712	196779	32.45	1775	1849	1761	2330	1258	1796	1785.62	0.01	-26294	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	744	31.57	2.80	12	0.47	56.00	631.00	4275	20240328	-58.64	1257	20241210	40.65	1890	-6.46	20250123	1451	21.85	20250102	4275	-58.64	20240328	1257	40.65	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
96	20250204	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1771	-25	5	-1.39	270159487	150850	24.88	1775	1849	1761	2330	1258	1796	1790.91	0.01	-22020	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	745	31.62	2.81	12	0.36	56.00	631.00	4275	20240328	-58.57	1257	20241210	40.89	1890	-6.30	20250123	1451	22.05	20250102	4275	-58.57	20240328	1257	40.89	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N
97	20250204	091043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1797	1	2	0.06	106153522	59009	9.73	1775	1849	1775	2330	1258	1796	1798.94	0.01	2073	1900	1847	1760	1707	1620	1874	1734	42	534	100	1110	1	1	42065086	756	32.09	2.85	12	0.14	56.00	631.00	4275	20240328	-57.96	1257	20241210	42.96	1890	-4.92	20250123	1451	23.85	20250102	4275	-57.96	20240328	1257	42.96	20241210	1.13	N	391710	100	42 억	4842	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History