KissMeData/417970/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	-200	5	-1.57	659768130	52862	86.49	12710	12720	12330	16520	8900	12710	12480.95	1.39	-10952	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	800	74.91	1.30	12	0.83	167.00	9618.00	18370	20240611	-31.90	7660	20241209	63.32	14230	-12.09	20250107	8900	40.56	20250102	18370	-31.90	20240611	7660	63.32	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
3	20250219	151257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-160	5	-1.26	647445920	51877	84.88	12710	12720	12330	16520	8900	12710	12480.40	1.39	-10976	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	803	75.15	1.30	12	0.81	167.00	9618.00	18370	20240611	-31.68	7660	20241209	63.84	14230	-11.81	20250107	8900	41.01	20250102	18370	-31.68	20240611	7660	63.84	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
4	20250219	141253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12490	-220	5	-1.73	587443700	47078	77.03	12710	12720	12330	16520	8900	12710	12478.09	1.39	-11577	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	799	74.79	1.30	12	0.74	167.00	9618.00	18370	20240611	-32.01	7660	20241209	63.05	14230	-12.23	20250107	8900	40.34	20250102	18370	-32.01	20240611	7660	63.05	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
5	20250219	131253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-280	5	-2.20	546433300	43792	71.65	12710	12720	12330	16520	8900	12710	12477.93	1.39	-12284	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	795	74.43	1.29	12	0.68	167.00	9618.00	18370	20240611	-32.34	7660	20241209	62.27	14230	-12.65	20250107	8900	39.66	20250102	18370	-32.34	20240611	7660	62.27	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
6	20250219	121253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12380	-330	5	-2.60	485412150	38864	63.59	12710	12720	12380	16520	8900	12710	12490.02	1.39	-13289	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	792	74.13	1.29	12	0.61	167.00	9618.00	18370	20240611	-32.61	7660	20241209	61.62	14230	-13.00	20250107	8900	39.10	20250102	18370	-32.61	20240611	7660	61.62	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
7	20250219	111254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	-230	5	-1.81	362318750	28963	47.39	12710	12720	12420	16520	8900	12710	12509.71	1.39	-6083	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	798	74.73	1.30	12	0.45	167.00	9618.00	18370	20240611	-32.06	7660	20241209	62.92	14230	-12.30	20250107	8900	40.22	20250102	18370	-32.06	20240611	7660	62.92	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
8	20250219	101254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-130	5	-1.02	286260130	22887	37.45	12710	12720	12420	16520	8900	12710	12507.54	1.39	-4400	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	805	75.33	1.31	12	0.36	167.00	9618.00	18370	20240611	-31.52	7660	20241209	64.23	14230	-11.60	20250107	8900	41.35	20250102	18370	-31.52	20240611	7660	64.23	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
9	20250219	091256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	-170	5	-1.34	121290480	9694	15.86	12710	12720	12450	16520	8900	12710	12511.91	1.39	2267	13096	12902	12676	12482	12256	12790	12370	32	3810	500	7620	10	1	6396700	802	75.09	1.30	12	0.15	167.00	9618.00	18370	20240611	-31.74	7660	20241209	63.71	14230	-11.88	20250107	8900	40.90	20250102	18370	-31.74	20240611	7660	63.71	20241209	5.03	N	417970	500	31 억	88945	N	N	N	N
10	20250218	161249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	-110	5	-0.86	764112650	60390	50.97	12830	12870	12450	16660	8980	12820	12652.80	1.38	-4253	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	813	76.11	1.32	12	0.94	167.00	9618.00	18370	20240611	-30.81	7660	20241209	65.93	14230	-10.68	20250107	8900	42.81	20250102	18370	-30.81	20240611	7660	65.93	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
11	20250218	151250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-220	5	-1.72	700934040	55401	46.76	12830	12870	12450	16660	8980	12820	12652.01	1.38	-4780	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	806	75.45	1.31	12	0.87	167.00	9618.00	18370	20240611	-31.41	7660	20241209	64.49	14230	-11.45	20250107	8900	41.57	20250102	18370	-31.41	20240611	7660	64.49	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
12	20250218	141252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	-110	5	-0.86	569934890	45049	38.02	12830	12870	12450	16660	8980	12820	12651.44	1.38	-6088	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	813	76.11	1.32	12	0.70	167.00	9618.00	18370	20240611	-30.81	7660	20241209	65.93	14230	-10.68	20250107	8900	42.81	20250102	18370	-30.81	20240611	7660	65.93	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
13	20250218	131249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	-140	5	-1.09	525205130	41524	35.05	12830	12870	12450	16660	8980	12820	12648.23	1.38	-6349	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	811	75.93	1.32	12	0.65	167.00	9618.00	18370	20240611	-30.97	7660	20241209	65.54	14230	-10.89	20250107	8900	42.47	20250102	18370	-30.97	20240611	7660	65.54	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
14	20250218	121251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	-100	5	-0.78	470434780	37205	31.40	12830	12870	12450	16660	8980	12820	12644.40	1.38	-7188	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	814	76.17	1.32	12	0.58	167.00	9618.00	18370	20240611	-30.76	7660	20241209	66.06	14230	-10.61	20250107	8900	42.92	20250102	18370	-30.76	20240611	7660	66.06	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
15	20250218	111249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12690	-130	5	-1.01	419132270	33172	28.00	12830	12870	12450	16660	8980	12820	12635.12	1.38	-6712	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	812	75.99	1.32	12	0.52	167.00	9618.00	18370	20240611	-30.92	7660	20241209	65.67	14230	-10.82	20250107	8900	42.58	20250102	18370	-30.92	20240611	7660	65.67	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
16	20250218	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	-120	5	-0.94	312062780	24713	20.86	12830	12870	12450	16660	8980	12820	12627.47	1.38	-9010	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	812	76.05	1.32	12	0.39	167.00	9618.00	18370	20240611	-30.87	7660	20241209	65.80	14230	-10.75	20250107	8900	42.70	20250102	18370	-30.87	20240611	7660	65.80	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
17	20250218	091253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	-290	5	-2.26	121807870	9682	8.17	12830	12870	12450	16660	8980	12820	12580.86	1.38	-6041	13500	13160	12610	12270	11720	13330	12440	32	3840	500	7690	10	1	6396700	802	75.03	1.30	12	0.15	167.00	9618.00	18370	20240611	-31.79	7660	20241209	63.58	14230	-11.95	20250107	8900	40.79	20250102	18370	-31.79	20240611	7660	63.58	20241209	4.96	N	417970	500	31 억	88131	N	N	N	N
18	20250217	161248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	630	2	5.17	1468597700	116348	188.67	12390	12950	12060	15840	8540	12190	12619.96	1.09	18664	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	820	76.77	1.33	12	1.82	167.00	9618.00	18370	20240611	-30.21	7660	20241209	67.36	14230	-9.91	20250107	8900	44.04	20250102	18370	-30.21	20240611	7660	67.36	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
19	20250217	151246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	400	2	3.28	1385833130	109867	178.16	12390	12950	12060	15840	8540	12190	12613.75	1.09	19301	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	805	75.39	1.31	12	1.72	167.00	9618.00	18370	20240611	-31.46	7660	20241209	64.36	14230	-11.52	20250107	8900	41.46	20250102	18370	-31.46	20240611	7660	64.36	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
20	20250217	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	480	2	3.94	1234891200	97878	158.72	12390	12950	12060	15840	8540	12190	12616.66	1.09	13922	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	810	75.87	1.32	12	1.53	167.00	9618.00	18370	20240611	-31.03	7660	20241209	65.40	14230	-10.96	20250107	8900	42.36	20250102	18370	-31.03	20240611	7660	65.40	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
21	20250217	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	560	2	4.59	1096068370	86979	141.05	12390	12950	12060	15840	8540	12190	12601.55	1.09	10153	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	816	76.35	1.33	12	1.36	167.00	9618.00	18370	20240611	-30.59	7660	20241209	66.45	14230	-10.40	20250107	8900	43.26	20250102	18370	-30.59	20240611	7660	66.45	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
22	20250217	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	470	2	3.86	709076790	56671	91.90	12390	12770	12060	15840	8540	12190	12512.19	1.09	3384	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	810	75.81	1.32	12	0.89	167.00	9618.00	18370	20240611	-31.08	7660	20241209	65.27	14230	-11.03	20250107	8900	42.25	20250102	18370	-31.08	20240611	7660	65.27	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
23	20250217	111248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	290	2	2.38	240101320	19551	31.70	12390	12490	12060	15840	8540	12190	12280.79	1.09	-1783	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	798	74.73	1.30	12	0.31	167.00	9618.00	18370	20240611	-32.06	7660	20241209	62.92	14230	-12.30	20250107	8900	40.22	20250102	18370	-32.06	20240611	7660	62.92	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
24	20250217	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	30	2	0.25	109622350	8993	14.58	12390	12390	12060	15840	8540	12190	12189.74	1.09	-1244	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	782	73.17	1.27	12	0.14	167.00	9618.00	18370	20240611	-33.48	7660	20241209	59.53	14230	-14.13	20250107	8900	37.30	20250102	18370	-33.48	20240611	7660	59.53	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
25	20250217	091247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	10	2	0.08	40280620	3283	5.32	12390	12390	12190	15840	8540	12190	12269.58	1.09	-784	12563	12376	12223	12036	11883	12300	11960	32	3650	500	7310	10	1	6396700	780	73.05	1.27	12	0.05	167.00	9618.00	18370	20240611	-33.59	7660	20241209	59.27	14230	-14.27	20250107	8900	37.08	20250102	18370	-33.59	20240611	7660	59.27	20241209	5.09	N	417970	500	31 억	69795	N	N	N	N
26	20250214	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	-60	5	-0.49	748616080	61429	116.14	12250	12410	12070	15920	8580	12250	12186.69	0.93	10329	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	780	72.99	1.27	12	0.96	167.00	9618.00	18370	20240611	-33.64	7660	20241209	59.14	14230	-14.34	20250107	8900	36.97	20250102	18370	-33.64	20240611	7660	59.14	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
27	20250214	151239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	-110	5	-0.90	716012590	58747	111.07	12250	12410	12070	15920	8580	12250	12188.07	0.93	9748	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	777	72.69	1.26	12	0.92	167.00	9618.00	18370	20240611	-33.91	7660	20241209	58.49	14230	-14.69	20250107	8900	36.40	20250102	18370	-33.91	20240611	7660	58.49	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
28	20250214	141239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	10	2	0.08	637559320	52303	98.89	12250	12410	12070	15920	8580	12250	12189.73	0.93	10076	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	784	73.41	1.27	12	0.82	167.00	9618.00	18370	20240611	-33.26	7660	20241209	60.05	14230	-13.84	20250107	8900	37.75	20250102	18370	-33.26	20240611	7660	60.05	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
29	20250214	131242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12290	40	2	0.33	598730580	49133	92.89	12250	12410	12070	15920	8580	12250	12185.92	0.93	10954	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	786	73.59	1.28	12	0.77	167.00	9618.00	18370	20240611	-33.10	7660	20241209	60.44	14230	-13.63	20250107	8900	38.09	20250102	18370	-33.10	20240611	7660	60.44	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
30	20250214	121238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	-90	5	-0.73	572295940	46974	88.81	12250	12410	12070	15920	8580	12250	12183.25	0.93	11378	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	778	72.81	1.26	12	0.73	167.00	9618.00	18370	20240611	-33.81	7660	20241209	58.75	14230	-14.55	20250107	8900	36.63	20250102	18370	-33.81	20240611	7660	58.75	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
31	20250214	111234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	10	2	0.08	476105610	39094	73.91	12250	12410	12070	15920	8580	12250	12178.48	0.93	10740	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	784	73.41	1.27	12	0.61	167.00	9618.00	18370	20240611	-33.26	7660	20241209	60.05	14230	-13.84	20250107	8900	37.75	20250102	18370	-33.26	20240611	7660	60.05	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
32	20250214	101235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-150	5	-1.22	423918560	34833	65.86	12250	12410	12070	15920	8580	12250	12170.03	0.93	11183	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	774	72.46	1.26	12	0.54	167.00	9618.00	18370	20240611	-34.13	7660	20241209	57.96	14230	-14.97	20250107	8900	35.96	20250102	18370	-34.13	20240611	7660	57.96	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
33	20250214	091240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	160	2	1.31	85736870	6971	13.18	12250	12410	12240	15920	8580	12250	12299.08	0.93	2341	12716	12482	12336	12102	11956	12600	12220	32	3670	500	7350	10	1	6396700	794	74.31	1.29	12	0.11	167.00	9618.00	18370	20240611	-32.44	7660	20241209	62.01	14230	-12.79	20250107	8900	39.44	20250102	18370	-32.44	20240611	7660	62.01	20241209	5.10	N	417970	500	31 억	59474	N	N	N	N
34	20250213	161229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12250	-50	5	-0.41	646075120	52438	72.70	12200	12570	12190	15990	8610	12300	12321.00	0.91	1120	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	784	73.35	1.27	12	0.82	167.00	9618.00	18370	20240611	-33.32	7660	20241209	59.92	14230	-13.91	20250107	8900	37.64	20250102	18370	-33.32	20240611	7660	59.92	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
35	20250213	151230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-100	5	-0.81	576583330	46745	64.81	12200	12570	12200	15990	8610	12300	12334.65	0.91	1438	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	780	73.05	1.27	12	0.73	167.00	9618.00	18370	20240611	-33.59	7660	20241209	59.27	14230	-14.27	20250107	8900	37.08	20250102	18370	-33.59	20240611	7660	59.27	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
36	20250213	141226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12310	10	2	0.08	406343300	32833	45.52	12200	12570	12200	15990	8610	12300	12376.06	0.91	905	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	787	73.71	1.28	12	0.51	167.00	9618.00	18370	20240611	-32.99	7660	20241209	60.70	14230	-13.49	20250107	8900	38.31	20250102	18370	-32.99	20240611	7660	60.70	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
37	20250213	131227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	0	3	0.00	330231470	26638	36.93	12200	12570	12200	15990	8610	12300	12397.01	0.91	-1262	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	787	73.65	1.28	12	0.42	167.00	9618.00	18370	20240611	-33.04	7660	20241209	60.57	14230	-13.56	20250107	8900	38.20	20250102	18370	-33.04	20240611	7660	60.57	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
38	20250213	121226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12370	70	2	0.57	250970710	20217	28.03	12200	12570	12200	15990	8610	12300	12413.85	0.91	-2104	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	791	74.07	1.29	12	0.32	167.00	9618.00	18370	20240611	-32.66	7660	20241209	61.49	14230	-13.07	20250107	8900	38.99	20250102	18370	-32.66	20240611	7660	61.49	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
39	20250213	111225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	100	2	0.81	217413960	17511	24.28	12200	12570	12200	15990	8610	12300	12415.85	0.91	-1266	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	793	74.25	1.29	12	0.27	167.00	9618.00	18370	20240611	-32.50	7660	20241209	61.88	14230	-12.86	20250107	8900	39.33	20250102	18370	-32.50	20240611	7660	61.88	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
40	20250213	101226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	150	2	1.22	165155840	13306	18.45	12200	12570	12200	15990	8610	12300	12412.13	0.91	-2612	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	796	74.55	1.29	12	0.21	167.00	9618.00	18370	20240611	-32.23	7660	20241209	62.53	14230	-12.51	20250107	8900	39.89	20250102	18370	-32.23	20240611	7660	62.53	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
41	20250213	091219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	250	2	2.03	34840160	2814	3.90	12200	12570	12200	15990	8610	12300	12381.01	0.91	278	13033	12666	12433	12066	11833	12550	11950	32	3690	500	7380	10	1	6396700	803	75.15	1.30	12	0.04	167.00	9618.00	18370	20240611	-31.68	7660	20241209	63.84	14230	-11.81	20250107	8900	41.01	20250102	18370	-31.68	20240611	7660	63.84	20241209	5.22	N	417970	500	31 억	58355	N	N	N	N
42	20250212	161217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	-300	5	-2.38	877377330	71317	60.15	12600	12800	12200	16380	8820	12600	12302.53	1.09	-11403	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	787	73.65	1.28	12	1.11	167.00	9618.00	18740	20240130	-34.36	7660	20241209	60.57	14230	-13.56	20250107	8900	38.20	20250102	18370	-33.04	20240611	7660	60.57	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
43	20250212	151215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12290	-310	5	-2.46	816053920	66327	55.94	12600	12800	12200	16380	8820	12600	12303.50	1.09	-11452	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	786	73.59	1.28	12	1.04	167.00	9618.00	18740	20240130	-34.42	7660	20241209	60.44	14230	-13.63	20250107	8900	38.09	20250102	18370	-33.10	20240611	7660	60.44	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
44	20250212	141217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	-300	5	-2.38	733404840	59576	50.24	12600	12800	12200	16380	8820	12600	12310.41	1.09	-12996	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	787	73.65	1.28	12	0.93	167.00	9618.00	18740	20240130	-34.36	7660	20241209	60.57	14230	-13.56	20250107	8900	38.20	20250102	18370	-33.04	20240611	7660	60.57	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
45	20250212	131220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-370	5	-2.94	667083880	54152	45.67	12600	12800	12200	16380	8820	12600	12318.73	1.09	-14411	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	782	73.23	1.27	12	0.85	167.00	9618.00	18740	20240130	-34.74	7660	20241209	59.66	14230	-14.05	20250107	8900	37.42	20250102	18370	-33.42	20240611	7660	59.66	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
46	20250212	121216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	-380	5	-3.02	628320760	50985	43.00	12600	12800	12200	16380	8820	12600	12323.64	1.09	-13145	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	782	73.17	1.27	12	0.80	167.00	9618.00	18740	20240130	-34.79	7660	20241209	59.53	14230	-14.13	20250107	8900	37.30	20250102	18370	-33.48	20240611	7660	59.53	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
47	20250212	111214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-320	5	-2.54	454201690	36801	31.04	12600	12800	12210	16380	8820	12600	12342.10	1.09	-4311	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	786	73.53	1.28	12	0.58	167.00	9618.00	18740	20240130	-34.47	7660	20241209	60.31	14230	-13.70	20250107	8900	37.98	20250102	18370	-33.15	20240611	7660	60.31	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
48	20250212	101209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	-340	5	-2.70	381699990	30898	26.06	12600	12800	12210	16380	8820	12600	12353.55	1.09	-4876	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	784	73.41	1.27	12	0.48	167.00	9618.00	18740	20240130	-34.58	7660	20241209	60.05	14230	-13.84	20250107	8900	37.75	20250102	18370	-33.26	20240611	7660	60.05	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
49	20250212	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-240	5	-1.90	139055590	11142	9.40	12600	12800	12360	16380	8820	12600	12480.31	1.09	-5044	13260	12930	12570	12240	11880	12750	12060	32	3780	500	7560	10	1	6396700	791	74.01	1.29	12	0.17	167.00	9618.00	18740	20240130	-34.04	7660	20241209	61.36	14230	-13.14	20250107	8900	38.88	20250102	18370	-32.72	20240611	7660	61.36	20241209	5.09	N	417970	500	31 억	69677	N	N	N	N
50	20250211	161219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-360	5	-2.78	1495751840	118168	19.46	12880	12900	12210	16840	9080	12960	12656.97	1.02	4542	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	806	75.45	1.31	12	1.85	167.00	9618.00	19660	20240129	-35.91	7660	20241209	64.49	14230	-11.45	20250107	8900	41.57	20250102	18370	-31.41	20240611	7660	64.49	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
51	20250211	151220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-360	5	-2.78	1416875430	111919	18.43	12880	12900	12210	16840	9080	12960	12658.88	1.02	1930	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	806	75.45	1.31	12	1.75	167.00	9618.00	19660	20240129	-35.91	7660	20241209	64.49	14230	-11.45	20250107	8900	41.57	20250102	18370	-31.41	20240611	7660	64.49	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
52	20250211	141219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12730	-230	5	-1.77	1264504970	99874	16.45	12880	12900	12210	16840	9080	12960	12659.95	1.02	-312	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	814	76.23	1.32	12	1.56	167.00	9618.00	19660	20240129	-35.25	7660	20241209	66.19	14230	-10.54	20250107	8900	43.03	20250102	18370	-30.70	20240611	7660	66.19	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
53	20250211	131220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	-260	5	-2.01	1206779860	95337	15.70	12880	12900	12210	16840	9080	12960	12656.92	1.02	-942	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	812	76.05	1.32	12	1.49	167.00	9618.00	19660	20240129	-35.40	7660	20241209	65.80	14230	-10.75	20250107	8900	42.70	20250102	18370	-30.87	20240611	7660	65.80	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
54	20250211	121218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	-350	5	-2.70	1082269850	85465	14.08	12880	12900	12210	16840	9080	12960	12662.08	1.02	-1475	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	807	75.51	1.31	12	1.34	167.00	9618.00	19660	20240129	-35.86	7660	20241209	64.62	14230	-11.38	20250107	8900	41.69	20250102	18370	-31.36	20240611	7660	64.62	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
55	20250211	111219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	-250	5	-1.93	873172220	68994	11.36	12880	12900	12210	16840	9080	12960	12654.21	1.02	-1297	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	813	76.11	1.32	12	1.08	167.00	9618.00	19660	20240129	-35.35	7660	20241209	65.93	14230	-10.68	20250107	8900	42.81	20250102	18370	-30.81	20240611	7660	65.93	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
56	20250211	101217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	-310	5	-2.39	708299150	55988	9.22	12880	12900	12210	16840	9080	12960	12648.95	1.02	-585	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	809	75.75	1.32	12	0.88	167.00	9618.00	19660	20240129	-35.66	7660	20241209	65.14	14230	-11.10	20250107	8900	42.13	20250102	18370	-31.14	20240611	7660	65.14	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
57	20250211	091224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	-290	5	-2.24	385120230	30379	5.00	12880	12900	12210	16840	9080	12960	12673.87	1.02	277	14340	13650	12880	12190	11420	13995	12535	32	3880	500	7770	10	1	6396700	810	75.87	1.32	12	0.47	167.00	9618.00	19660	20240129	-35.55	7660	20241209	65.40	14230	-10.96	20250107	8900	42.36	20250102	18370	-31.03	20240611	7660	65.40	20241209	5.11	N	417970	500	31 억	65047	N	N	N	N
58	20250210	161211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	780	2	6.40	7822598500	603029	475.50	12110	13570	12110	15830	8530	12180	12972.27	0.38	40569	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	829	77.60	1.35	12	9.43	167.00	9618.00	20900	20240126	-37.99	7660	20241209	69.19	14230	-8.92	20250107	8900	45.62	20250102	18370	-29.45	20240611	7660	69.19	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
59	20250210	151212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	810	2	6.65	7666600360	590976	465.99	12110	13570	12110	15830	8530	12180	12972.78	0.38	39798	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	831	77.78	1.35	12	9.24	167.00	9618.00	20900	20240126	-37.85	7660	20241209	69.58	14230	-8.71	20250107	8900	45.96	20250102	18370	-29.29	20240611	7660	69.58	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
60	20250210	141210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	780	2	6.40	7226657100	556902	439.12	12110	13570	12110	15830	8530	12180	12976.53	0.38	38422	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	829	77.60	1.35	12	8.71	167.00	9618.00	20900	20240126	-37.99	7660	20241209	69.19	14230	-8.92	20250107	8900	45.62	20250102	18370	-29.45	20240611	7660	69.19	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
61	20250210	131213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	660	2	5.42	6462673370	497951	392.64	12110	13570	12110	15830	8530	12180	12978.53	0.38	24621	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	821	76.89	1.33	12	7.78	167.00	9618.00	20900	20240126	-38.56	7660	20241209	67.62	14230	-9.77	20250107	8900	44.27	20250102	18370	-30.10	20240611	7660	67.62	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
62	20250210	121207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	730	2	5.99	5560554720	427490	337.08	12110	13570	12110	15830	8530	12180	13007.45	0.38	12531	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	826	77.31	1.34	12	6.68	167.00	9618.00	20900	20240126	-38.23	7660	20241209	68.54	14230	-9.28	20250107	8900	45.06	20250102	18370	-29.72	20240611	7660	68.54	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
63	20250210	111203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	460	2	3.78	836891420	66843	52.71	12110	12750	12110	15830	8530	12180	12520.26	0.38	11075	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	809	75.69	1.31	12	1.04	167.00	9618.00	20900	20240126	-39.52	7660	20241209	65.01	14230	-11.17	20250107	8900	42.02	20250102	18370	-31.19	20240611	7660	65.01	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
64	20250210	101202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	290	2	2.38	535241070	42924	33.85	12110	12750	12110	15830	8530	12180	12469.51	0.38	4256	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	798	74.67	1.30	12	0.67	167.00	9618.00	20900	20240126	-40.33	7660	20241209	62.79	14230	-12.37	20250107	8900	40.11	20250102	18370	-32.12	20240611	7660	62.79	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
65	20250210	091201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	210	2	1.72	226130470	18187	14.34	12110	12750	12110	15830	8530	12180	12433.63	0.38	5022	12760	12470	12310	12020	11860	12390	11940	32	3650	500	7300	10	1	6396700	793	74.19	1.29	12	0.28	167.00	9618.00	20900	20240126	-40.72	7660	20241209	61.75	14230	-12.93	20250107	8900	39.21	20250102	18370	-32.55	20240611	7660	61.75	20241209	5.23	N	417970	500	31 억	24567	N	N	N	N
66	20250207	161149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-420	5	-3.33	1558654290	126495	93.60	12590	12600	12150	16380	8820	12600	12322.00	0.52	-8899	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	779	72.93	1.27	12	1.98	167.00	9618.00	20900	20240126	-41.72	7660	20241209	59.01	14230	-14.41	20250107	8900	36.85	20250102	18370	-33.70	20240611	7660	59.01	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
67	20250207	151150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-400	5	-3.17	1510532210	122546	90.68	12590	12600	12150	16380	8820	12600	12326.09	0.52	-8770	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	780	73.05	1.27	12	1.92	167.00	9618.00	20900	20240126	-41.63	7660	20241209	59.27	14230	-14.27	20250107	8900	37.08	20250102	18370	-33.59	20240611	7660	59.27	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
68	20250207	141150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	-300	5	-2.38	1330723740	107889	79.83	12590	12600	12150	16380	8820	12600	12334.02	0.52	-10721	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	787	73.65	1.28	12	1.69	167.00	9618.00	20900	20240126	-41.15	7660	20241209	60.57	14230	-13.56	20250107	8900	38.20	20250102	18370	-33.04	20240611	7660	60.57	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
69	20250207	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	-440	5	-3.49	1279336590	103692	76.73	12590	12600	12150	16380	8820	12600	12337.68	0.52	-11158	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	778	72.81	1.26	12	1.62	167.00	9618.00	20900	20240126	-41.82	7660	20241209	58.75	14230	-14.55	20250107	8900	36.63	20250102	18370	-33.81	20240611	7660	58.75	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
70	20250207	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12210	-390	5	-3.10	1142939950	92498	68.44	12590	12600	12160	16380	8820	12600	12356.19	0.52	-8004	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	781	73.11	1.27	12	1.45	167.00	9618.00	20900	20240126	-41.58	7660	20241209	59.40	14230	-14.20	20250107	8900	37.19	20250102	18370	-33.53	20240611	7660	59.40	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
71	20250207	111144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-420	5	-3.33	1081566910	87469	64.72	12590	12600	12160	16380	8820	12600	12364.96	0.52	-8054	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	779	72.93	1.27	12	1.37	167.00	9618.00	20900	20240126	-41.72	7660	20241209	59.01	14230	-14.41	20250107	8900	36.85	20250102	18370	-33.70	20240611	7660	59.01	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
72	20250207	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-200	5	-1.59	720575300	58029	42.94	12590	12600	12310	16380	8820	12600	12417.28	0.52	-7049	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	793	74.25	1.29	12	0.91	167.00	9618.00	20900	20240126	-40.67	7660	20241209	61.88	14230	-12.86	20250107	8900	39.33	20250102	18370	-32.50	20240611	7660	61.88	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
73	20250207	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-200	5	-1.59	173110910	13943	10.32	12590	12600	12310	16380	8820	12600	12414.68	0.52	4342	12973	12786	12573	12386	12173	12680	12280	32	3780	500	7560	10	1	6396700	793	74.25	1.29	12	0.22	167.00	9618.00	20900	20240126	-40.67	7660	20241209	61.88	14230	-12.86	20250107	8900	39.33	20250102	18370	-32.50	20240611	7660	61.88	20241209	5.03	N	417970	500	31 억	33433	N	N	N	N
74	20250206	161118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-150	5	-1.18	1662186960	132464	22.61	12730	12760	12360	16570	8930	12750	12547.91	0.45	4469	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	806	75.45	1.31	12	2.07	167.00	9618.00	20900	20240126	-39.71	7660	20241209	64.49	14230	-11.45	20250107	8900	41.57	20250102	18370	-31.41	20240611	7660	64.49	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
75	20250206	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12490	-260	5	-2.04	1617969740	128946	22.01	12730	12760	12360	16570	8930	12750	12547.65	0.45	4606	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	799	74.79	1.30	12	2.02	167.00	9618.00	20900	20240126	-40.24	7660	20241209	63.05	14230	-12.23	20250107	8900	40.34	20250102	18370	-32.01	20240611	7660	63.05	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
76	20250206	141124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12570	-180	5	-1.41	1457042320	116105	19.82	12730	12760	12360	16570	8930	12750	12549.35	0.45	3452	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	804	75.27	1.31	12	1.82	167.00	9618.00	20900	20240126	-39.86	7660	20241209	64.10	14230	-11.67	20250107	8900	41.24	20250102	18370	-31.57	20240611	7660	64.10	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
77	20250206	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-190	5	-1.49	1369910880	109157	18.63	12730	12760	12360	16570	8930	12750	12549.91	0.45	5141	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	803	75.21	1.31	12	1.71	167.00	9618.00	20900	20240126	-39.90	7660	20241209	63.97	14230	-11.74	20250107	8900	41.12	20250102	18370	-31.63	20240611	7660	63.97	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
78	20250206	121117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-300	5	-2.35	1341685890	106893	18.24	12730	12760	12360	16570	8930	12750	12551.67	0.45	4983	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	796	74.55	1.29	12	1.67	167.00	9618.00	20900	20240126	-40.43	7660	20241209	62.53	14230	-12.51	20250107	8900	39.89	20250102	18370	-32.23	20240611	7660	62.53	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
79	20250206	111113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	-140	5	-1.10	1167523180	93026	15.88	12730	12760	12360	16570	8930	12750	12550.50	0.45	2552	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	807	75.51	1.31	12	1.45	167.00	9618.00	20900	20240126	-39.67	7660	20241209	64.62	14230	-11.38	20250107	8900	41.69	20250102	18370	-31.36	20240611	7660	64.62	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
80	20250206	101113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-390	5	-3.06	884778950	70369	12.01	12730	12760	12360	16570	8930	12750	12573.41	0.45	2267	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	791	74.01	1.29	12	1.10	167.00	9618.00	20900	20240126	-40.86	7660	20241209	61.36	14230	-13.14	20250107	8900	38.88	20250102	18370	-32.72	20240611	7660	61.36	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
81	20250206	091126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	-90	5	-0.71	235514410	18583	3.17	12730	12760	12620	16570	8930	12750	12673.64	0.45	3354	14176	13462	12986	12272	11796	13820	12630	32	3820	500	7650	10	1	6396700	810	75.81	1.32	12	0.29	167.00	9618.00	20900	20240126	-39.43	7660	20241209	65.27	14230	-11.03	20250107	8900	42.25	20250102	18370	-31.08	20240611	7660	65.27	20241209	5.28	N	417970	500	31 억	28996	N	N	N	N
82	20250205	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	160	2	1.27	7628026180	581898	109.86	12700	13700	12510	16360	8820	12590	13109.35	0.60	-10037	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	816	76.35	1.33	12	9.10	167.00	9618.00	20900	20240126	-39.00	7660	20241209	66.45	14230	-10.40	20250107	8900	43.26	20250102	18370	-30.59	20240611	7660	66.45	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
83	20250205	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	200	2	1.59	7527517010	574012	108.37	12700	13700	12510	16360	8820	12590	13114.11	0.60	-10049	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	818	76.59	1.33	12	8.97	167.00	9618.00	20900	20240126	-38.80	7660	20241209	66.97	14230	-10.12	20250107	8900	43.71	20250102	18370	-30.38	20240611	7660	66.97	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
84	20250205	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	160	2	1.27	7258666410	552933	104.39	12700	13700	12510	16360	8820	12590	13127.83	0.60	-14538	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	816	76.35	1.33	12	8.64	167.00	9618.00	20900	20240126	-39.00	7660	20241209	66.45	14230	-10.40	20250107	8900	43.26	20250102	18370	-30.59	20240611	7660	66.45	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
85	20250205	131108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	320	2	2.54	6945906840	528523	99.78	12700	13700	12510	16360	8820	12590	13142.39	0.60	-17277	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	826	77.31	1.34	12	8.26	167.00	9618.00	20900	20240126	-38.23	7660	20241209	68.54	14230	-9.28	20250107	8900	45.06	20250102	18370	-29.72	20240611	7660	68.54	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
86	20250205	121113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	410	2	3.26	6694095140	509043	96.10	12700	13700	12510	16360	8820	12590	13150.65	0.60	-16505	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	832	77.84	1.35	12	7.96	167.00	9618.00	20900	20240126	-37.80	7660	20241209	69.71	14230	-8.64	20250107	8900	46.07	20250102	18370	-29.23	20240611	7660	69.71	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
87	20250205	111107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	410	2	3.26	6103391140	463546	87.51	12700	13700	12510	16360	8820	12590	13167.08	0.60	-18361	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	832	77.84	1.35	12	7.25	167.00	9618.00	20900	20240126	-37.80	7660	20241209	69.71	14230	-8.64	20250107	8900	46.07	20250102	18370	-29.23	20240611	7660	69.71	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
88	20250205	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	70	2	0.56	856253180	67504	12.74	12700	12900	12510	16360	8820	12590	12684.86	0.60	-14537	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	810	75.81	1.32	12	1.06	167.00	9618.00	20900	20240126	-39.43	7660	20241209	65.27	14230	-11.03	20250107	8900	42.25	20250102	18370	-31.08	20240611	7660	65.27	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
89	20250205	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	80	2	0.64	219488040	17382	3.28	12700	12730	12510	16360	8820	12590	12627.90	0.60	-5333	13523	13056	12493	12026	11463	13290	12260	32	3770	500	7550	10	1	6396700	810	75.87	1.32	12	0.27	167.00	9618.00	20900	20240126	-39.38	7660	20241209	65.40	14230	-10.96	20250107	8900	42.36	20250102	18370	-31.03	20240611	7660	65.40	20241209	5.14	N	417970	500	31 억	38392	N	N	N	N
90	20250204	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	690	2	5.80	6671780200	527197	184.21	11930	12960	11930	15470	8330	11900	12655.31	0.04	37056	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	805	75.39	1.31	12	8.24	167.00	9618.00	20900	20240126	-39.76	7660	20241209	64.36	14230	-11.52	20250107	8900	41.46	20250102	18370	-31.46	20240611	7660	64.36	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
91	20250204	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	640	2	5.38	6530728210	515991	180.30	11930	12960	11930	15470	8330	11900	12656.67	0.04	35712	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	802	75.09	1.30	12	8.07	167.00	9618.00	20900	20240126	-40.00	7660	20241209	63.71	14230	-11.88	20250107	8900	40.90	20250102	18370	-31.74	20240611	7660	63.71	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
92	20250204	141056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12570	670	2	5.63	5999131600	473606	165.49	11930	12960	11930	15470	8330	11900	12666.92	0.04	30136	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	804	75.27	1.31	12	7.40	167.00	9618.00	20900	20240126	-39.86	7660	20241209	64.10	14230	-11.67	20250107	8900	41.24	20250102	18370	-31.57	20240611	7660	64.10	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
93	20250204	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	920	2	7.73	4790338310	378916	132.40	11930	12930	11930	15470	8330	11900	12642.22	0.04	30278	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	820	76.77	1.33	12	5.92	167.00	9618.00	20900	20240126	-38.66	7660	20241209	67.36	14230	-9.91	20250107	8900	44.04	20250102	18370	-30.21	20240611	7660	67.36	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
94	20250204	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	860	2	7.23	3579053550	284683	99.47	11930	12840	11930	15470	8330	11900	12572.07	0.04	35793	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	816	76.41	1.33	12	4.45	167.00	9618.00	20900	20240126	-38.95	7660	20241209	66.58	14230	-10.33	20250107	8900	43.37	20250102	18370	-30.54	20240611	7660	66.58	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
95	20250204	111051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12800	900	2	7.56	2852058670	227427	79.47	11930	12840	11930	15470	8330	11900	12540.55	0.04	22515	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	819	76.65	1.33	12	3.56	167.00	9618.00	20900	20240126	-38.76	7660	20241209	67.10	14230	-10.05	20250107	8900	43.82	20250102	18370	-30.32	20240611	7660	67.10	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
96	20250204	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	300	2	2.52	682839480	55994	19.57	11930	12380	11930	15470	8330	11900	12194.87	0.04	10460	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	780	73.05	1.27	12	0.88	167.00	9618.00	20900	20240126	-41.63	7660	20241209	59.27	14230	-14.27	20250107	8900	37.08	20250102	18370	-33.59	20240611	7660	59.27	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N
97	20250204	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	320	2	2.69	211740540	17475	6.11	11930	12250	11930	15470	8330	11900	12116.77	0.04	5567	12793	12346	12123	11676	11453	12235	11565	32	3570	500	7140	10	1	6396700	782	73.17	1.27	12	0.27	167.00	9618.00	20900	20240126	-41.53	7660	20241209	59.53	14230	-14.13	20250107	8900	37.30	20250102	18370	-33.48	20240611	7660	59.53	20241209	4.98	N	417970	500	31 억	2340	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History