KissMeData/452190/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	161320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6660	580	2	9.54	110021609790	16822318	988.09	6080	6890	6020	7900	4260	6080	6540.03	0.69	200063	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1543	-25.52	6.03	12	72.63	-261.00	1105.00	13120	20240207	-49.24	2770	20241209	140.43	7340	-9.26	20250211	3110	114.15	20250102	10620	-37.29	20240219	2770	140.43	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
3	20250219	151325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6590	510	2	8.39	104313904610	15958012	937.33	6080	6890	6020	7900	4260	6080	6536.92	0.69	234937	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1526	-25.25	5.96	12	68.90	-261.00	1105.00	13120	20240207	-49.77	2770	20241209	137.91	7340	-10.22	20250211	3110	111.90	20250102	10620	-37.95	20240219	2770	137.91	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
4	20250219	141320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	220	2	3.62	93700906690	14312406	840.67	6080	6890	6020	7900	4260	6080	6547.00	0.69	116854	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1459	-24.14	5.70	12	61.79	-261.00	1105.00	13120	20240207	-51.98	2770	20241209	127.44	7340	-14.17	20250211	3110	102.57	20250102	10620	-40.68	20240219	2770	127.44	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
5	20250219	131320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	270	2	4.44	88814992640	13536915	795.12	6080	6890	6020	7900	4260	6080	6561.13	0.69	109299	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1471	-24.33	5.75	12	58.44	-261.00	1105.00	13120	20240207	-51.60	2770	20241209	129.24	7340	-13.49	20250211	3110	104.18	20250102	10620	-40.21	20240219	2770	129.24	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
6	20250219	121320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6550	470	2	7.73	74738827230	11374381	668.10	6080	6890	6020	7900	4260	6080	6571.03	0.69	33121	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1517	-25.10	5.93	12	49.11	-261.00	1105.00	13120	20240207	-50.08	2770	20241209	136.46	7340	-10.76	20250211	3110	110.61	20250102	10620	-38.32	20240219	2770	136.46	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
7	20250219	111321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	20	2	0.33	6347917850	1040128	61.09	6080	6180	6020	7900	4260	6080	6103.13	0.69	3316	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1413	-23.37	5.52	12	4.49	-261.00	1105.00	13120	20240207	-53.51	2770	20241209	120.22	7340	-16.89	20250211	3110	96.14	20250102	10620	-42.56	20240219	2770	120.22	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
8	20250219	101321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	40	2	0.66	4934746040	807507	47.43	6080	6180	6020	7900	4260	6080	6111.29	0.69	-4000	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1418	-23.45	5.54	12	3.49	-261.00	1105.00	13120	20240207	-53.35	2770	20241209	120.94	7340	-16.62	20250211	3110	96.78	20250102	10620	-42.37	20240219	2770	120.94	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
9	20250219	091323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	90	2	1.48	1861631040	304912	17.91	6080	6180	6020	7900	4260	6080	6105.91	0.69	79777	6246	6162	6046	5962	5846	6205	6005	26	1820	100	3760	10	1	23162757	1429	-23.64	5.58	12	1.32	-261.00	1105.00	13120	20240207	-52.97	2770	20241209	122.74	7340	-15.94	20250211	3110	98.39	20250102	10620	-41.90	20240219	2770	122.74	20241209	2.82	N	452190	100	25 억	159377	N	N	N	00	N
10	20250218	161316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-30	5	-0.49	10021605240	1659661	35.22	6020	6130	5930	7940	4280	6110	6038.13	0.65	7878	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1408	-23.30	5.50	12	7.17	-261.00	1105.00	13120	20240207	-53.66	2770	20241209	119.49	7340	-17.17	20250211	3110	95.50	20250102	10620	-42.75	20240219	2770	119.49	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
11	20250218	151317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-50	5	-0.82	9483303390	1570875	33.34	6020	6130	5930	7940	4280	6110	6036.90	0.65	16836	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1404	-23.22	5.48	12	6.78	-261.00	1105.00	13120	20240207	-53.81	2770	20241209	118.77	7340	-17.44	20250211	3110	94.86	20250102	10620	-42.94	20240219	2770	118.77	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
12	20250218	141319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-10	5	-0.16	8303631470	1376511	29.22	6020	6130	5930	7940	4280	6110	6032.31	0.65	44568	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1413	-23.37	5.52	12	5.94	-261.00	1105.00	13120	20240207	-53.51	2770	20241209	120.22	7340	-16.89	20250211	3110	96.14	20250102	10620	-42.56	20240219	2770	120.22	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
13	20250218	131316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	-80	5	-1.31	6865959250	1140448	24.21	6020	6120	5930	7940	4280	6110	6020.31	0.65	59873	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1397	-23.10	5.46	12	4.92	-261.00	1105.00	13120	20240207	-54.04	2770	20241209	117.69	7340	-17.85	20250211	3110	93.89	20250102	10620	-43.22	20240219	2770	117.69	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
14	20250218	121318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-50	5	-0.82	6386558200	1061152	22.52	6020	6120	5930	7940	4280	6110	6018.41	0.65	43117	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1404	-23.22	5.48	12	4.58	-261.00	1105.00	13120	20240207	-53.81	2770	20241209	118.77	7340	-17.44	20250211	3110	94.86	20250102	10620	-42.94	20240219	2770	118.77	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
15	20250218	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-70	5	-1.15	5792530770	962812	20.43	6020	6120	5930	7940	4280	6110	6016.15	0.65	44720	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1399	-23.14	5.47	12	4.16	-261.00	1105.00	13120	20240207	-53.96	2770	20241209	118.05	7340	-17.71	20250211	3110	94.21	20250102	10620	-43.13	20240219	2770	118.05	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
16	20250218	101315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	-140	5	-2.29	4519302770	752011	15.96	6020	6120	5930	7940	4280	6110	6009.47	0.65	30847	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1383	-22.87	5.40	12	3.25	-261.00	1105.00	13120	20240207	-54.50	2770	20241209	115.52	7340	-18.66	20250211	3110	91.96	20250102	10620	-43.79	20240219	2770	115.52	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
17	20250218	091320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	-100	5	-1.64	1594586660	264969	5.62	6020	6090	5960	7940	4280	6110	6017.61	0.65	38243	6730	6420	6230	5920	5730	6325	5825	26	1830	100	3780	10	1	23162757	1392	-23.03	5.44	12	1.14	-261.00	1105.00	13120	20240207	-54.19	2770	20241209	116.97	7340	-18.12	20250211	3110	93.25	20250102	10620	-43.41	20240219	2770	116.97	20241209	3.17	N	452190	100	25 억	151064	N	N	N	00	N
18	20250217	161315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	10	2	0.16	29230615190	4628709	138.64	6280	6540	6040	7930	4270	6100	6315.30	1.03	-88026	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1415	-23.41	5.53	12	19.98	-261.00	1105.00	13120	20240207	-53.43	2770	20241209	120.58	7340	-16.76	20250211	3110	96.46	20250102	10620	-42.47	20240219	2770	120.58	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
19	20250217	151313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	10	2	0.16	28735107830	4547591	136.21	6280	6540	6040	7930	4270	6100	6318.77	1.03	-90313	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1415	-23.41	5.53	12	19.63	-261.00	1105.00	13120	20240207	-53.43	2770	20241209	120.58	7340	-16.76	20250211	3110	96.46	20250102	10620	-42.47	20240219	2770	120.58	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
20	20250217	141312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	10	2	0.16	27599230200	4361590	130.64	6280	6540	6040	7930	4270	6100	6327.80	1.03	-95825	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1415	-23.41	5.53	12	18.83	-261.00	1105.00	13120	20240207	-53.43	2770	20241209	120.58	7340	-16.76	20250211	3110	96.46	20250102	10620	-42.47	20240219	2770	120.58	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
21	20250217	131317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	40	2	0.66	26674361980	4210235	126.11	6280	6540	6040	7930	4270	6100	6335.61	1.03	-97965	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1422	-23.52	5.56	12	18.18	-261.00	1105.00	13120	20240207	-53.20	2770	20241209	121.66	7340	-16.35	20250211	3110	97.43	20250102	10620	-42.18	20240219	2770	121.66	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
22	20250217	121316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	20	2	0.33	25070577180	3947357	118.23	6280	6540	6110	7930	4270	6100	6351.25	1.03	-90643	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1418	-23.45	5.54	12	17.04	-261.00	1105.00	13120	20240207	-53.35	2770	20241209	120.94	7340	-16.62	20250211	3110	96.78	20250102	10620	-42.37	20240219	2770	120.94	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
23	20250217	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	70	2	1.15	23714885190	3726755	111.63	6280	6540	6160	7930	4270	6100	6363.43	1.03	-106455	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1429	-23.64	5.58	12	16.09	-261.00	1105.00	13120	20240207	-52.97	2770	20241209	122.74	7340	-15.94	20250211	3110	98.39	20250102	10620	-41.90	20240219	2770	122.74	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
24	20250217	101311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	180	2	2.95	21382259230	3351494	100.39	6280	6540	6210	7930	4270	6100	6379.94	1.03	-82479	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1455	-24.06	5.68	12	14.47	-261.00	1105.00	13120	20240207	-52.13	2770	20241209	126.71	7340	-14.44	20250211	3110	101.93	20250102	10620	-40.87	20240219	2770	126.71	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
25	20250217	091314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	180	2	2.95	13046526040	2038932	61.07	6280	6540	6210	7930	4270	6100	6398.74	1.03	-69894	6660	6380	6150	5870	5640	6520	6010	26	1830	100	3780	10	1	23162757	1455	-24.06	5.68	12	8.80	-261.00	1105.00	13120	20240207	-52.13	2770	20241209	126.71	7340	-14.44	20250211	3110	101.93	20250102	10620	-40.87	20240219	2770	126.71	20241209	3.41	N	452190	100	25 억	238074	N	N	N	00	N
26	20250214	161305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-100	5	-1.61	17502467290	2854257	51.53	6070	6430	5920	8060	4340	6200	6131.96	0.79	58698	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1413	-23.37	5.52	12	12.32	-261.00	1105.00	13120	20240207	-53.51	2770	20241209	120.22	7340	-16.89	20250211	3110	96.14	20250102	10850	-43.78	20240215	2770	120.22	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
27	20250214	151305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-120	5	-1.94	16741104620	2729339	49.28	6070	6430	5920	8060	4340	6200	6133.70	0.79	68134	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1408	-23.30	5.50	12	11.78	-261.00	1105.00	13120	20240207	-53.66	2770	20241209	119.49	7340	-17.17	20250211	3110	95.50	20250102	10850	-43.96	20240215	2770	119.49	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
28	20250214	141305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-160	5	-2.58	15746208400	2564279	46.30	6070	6430	5920	8060	4340	6200	6140.54	0.79	70391	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1399	-23.14	5.47	12	11.07	-261.00	1105.00	13120	20240207	-53.96	2770	20241209	118.05	7340	-17.71	20250211	3110	94.21	20250102	10850	-44.33	20240215	2770	118.05	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
29	20250214	131308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-100	5	-1.61	14458216110	2353023	42.48	6070	6430	5920	8060	4340	6200	6144.47	0.79	74508	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1413	-23.37	5.52	12	10.16	-261.00	1105.00	13120	20240207	-53.51	2770	20241209	120.22	7340	-16.89	20250211	3110	96.14	20250102	10850	-43.78	20240215	2770	120.22	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
30	20250214	121305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	-230	5	-3.71	13404772650	2178993	39.34	6070	6430	5920	8060	4340	6200	6151.76	0.79	45240	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1383	-22.87	5.40	12	9.41	-261.00	1105.00	13120	20240207	-54.50	2770	20241209	115.52	7340	-18.66	20250211	3110	91.96	20250102	10850	-44.98	20240215	2770	115.52	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
31	20250214	111300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-160	5	-2.58	11711372460	1895761	34.23	6070	6430	6020	8060	4340	6200	6177.63	0.79	29938	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1399	-23.14	5.47	12	8.18	-261.00	1105.00	13120	20240207	-53.96	2770	20241209	118.05	7340	-17.71	20250211	3110	94.21	20250102	10850	-44.33	20240215	2770	118.05	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
32	20250214	101301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	-30	5	-0.48	9986892090	1611525	29.10	6070	6430	6020	8060	4340	6200	6197.16	0.79	66600	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1429	-23.64	5.58	12	6.96	-261.00	1105.00	13120	20240207	-52.97	2770	20241209	122.74	7340	-15.94	20250211	3110	98.39	20250102	10850	-43.13	20240215	2770	122.74	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
33	20250214	091306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	0	3	0.00	2211156020	360581	6.51	6070	6240	6030	8060	4340	6200	6131.72	0.79	58148	6940	6570	6270	5900	5600	6420	5750	26	1860	100	3840	10	1	23162757	1436	-23.75	5.61	12	1.56	-261.00	1105.00	13120	20240207	-52.74	2770	20241209	123.83	7340	-15.53	20250211	3110	99.36	20250102	10850	-42.86	20240215	2770	123.83	20241209	4.40	N	452190	100	25 억	181844	N	N	N	00	N
34	20250213	161254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	50	2	0.81	34413972730	5458755	102.70	6410	6640	5970	7990	4310	6150	6304.63	1.60	-190013	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1436	-23.75	5.61	12	23.57	-261.00	1105.00	13120	20240207	-52.74	2770	20241209	123.83	7340	-15.53	20250211	3110	99.36	20250102	11160	-44.44	20240213	2770	123.83	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
35	20250213	151256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	60	2	0.98	33731635190	5348629	100.63	6410	6640	5970	7990	4310	6150	6306.60	1.60	-191282	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1438	-23.79	5.62	12	23.09	-261.00	1105.00	13120	20240207	-52.67	2770	20241209	124.19	7340	-15.40	20250211	3110	99.68	20250102	11160	-44.35	20240213	2770	124.19	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
36	20250213	141251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6220	70	2	1.14	32146127380	5092800	95.82	6410	6640	5970	7990	4310	6150	6312.08	1.60	-203696	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1441	-23.83	5.63	12	21.99	-261.00	1105.00	13120	20240207	-52.59	2770	20241209	124.55	7340	-15.26	20250211	3110	100.00	20250102	11160	-44.27	20240213	2770	124.55	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
37	20250213	131253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	90	2	1.46	31256223910	4950285	93.14	6410	6640	5970	7990	4310	6150	6314.03	1.60	-203696	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1445	-23.91	5.65	12	21.37	-261.00	1105.00	13120	20240207	-52.44	2770	20241209	125.27	7340	-14.99	20250211	3110	100.64	20250102	11160	-44.09	20240213	2770	125.27	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
38	20250213	121252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	80	2	1.30	29365071190	4649217	87.47	6410	6640	5970	7990	4310	6150	6316.14	1.60	-204643	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1443	-23.87	5.64	12	20.07	-261.00	1105.00	13120	20240207	-52.52	2770	20241209	124.91	7340	-15.12	20250211	3110	100.32	20250102	11160	-44.18	20240213	2770	124.91	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
39	20250213	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6290	140	2	2.28	26744390460	4232615	79.63	6410	6640	5970	7990	4310	6150	6318.65	1.60	-168973	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1457	-24.10	5.69	12	18.27	-261.00	1105.00	13120	20240207	-52.06	2770	20241209	127.08	7340	-14.31	20250211	3110	102.25	20250102	11160	-43.64	20240213	2770	127.08	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
40	20250213	101252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	160	2	2.60	24038490950	3800637	71.51	6410	6640	5970	7990	4310	6150	6324.87	1.60	-169166	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1462	-24.18	5.71	12	16.41	-261.00	1105.00	13120	20240207	-51.91	2770	20241209	127.80	7340	-14.03	20250211	3110	102.89	20250102	11160	-43.46	20240213	2770	127.80	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
41	20250213	091245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	160	2	2.60	11002221310	1706477	32.11	6410	6640	6290	7990	4310	6150	6447.36	1.60	-176730	7003	6576	6333	5906	5663	6455	5785	26	1840	100	3810	10	1	23162757	1462	-24.18	5.71	12	7.37	-261.00	1105.00	13120	20240207	-51.91	2770	20241209	127.80	7340	-14.03	20250211	3110	102.89	20250102	11160	-43.46	20240213	2770	127.80	20241209	4.60	N	452190	100	25 억	371740	N	N	N	00	N
42	20250212	161243	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	-550	5	-8.21	31187289020	4933750	12.34	6720	6760	6090	8710	4690	6700	6321.16	1.34	43831	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1425	-23.56	5.57	12	21.30	-261.00	1105.00	13120	20240207	-53.12	2770	20241209	122.02	7340	-16.21	20250211	3110	97.75	20250102	11160	-44.89	20240213	2770	122.02	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
43	20250212	151241	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	-500	5	-7.46	29921885400	4728551	11.82	6720	6760	6090	8710	4690	6700	6327.43	1.34	74694	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1436	-23.75	5.61	12	20.41	-261.00	1105.00	13120	20240207	-52.74	2770	20241209	123.83	7340	-15.53	20250211	3110	99.36	20250102	11160	-44.44	20240213	2770	123.83	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
44	20250212	141243	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	-520	5	-7.76	28029899030	4422692	11.06	6720	6760	6090	8710	4690	6700	6337.24	1.34	113667	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1431	-23.68	5.59	12	19.09	-261.00	1105.00	13120	20240207	-52.90	2770	20241209	123.10	7340	-15.80	20250211	3110	98.71	20250102	11160	-44.62	20240213	2770	123.10	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
45	20250212	131246	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	-510	5	-7.61	25184311220	3962047	9.91	6720	6760	6130	8710	4690	6700	6355.85	1.34	136651	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1434	-23.72	5.60	12	17.11	-261.00	1105.00	13120	20240207	-52.82	2770	20241209	123.47	7340	-15.67	20250211	3110	99.04	20250102	11160	-44.53	20240213	2770	123.47	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
46	20250212	121242	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	-540	5	-8.06	23534798570	3694480	9.24	6720	6760	6130	8710	4690	6700	6369.70	1.34	141334	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1427	-23.60	5.57	12	15.95	-261.00	1105.00	13120	20240207	-53.05	2770	20241209	122.38	7340	-16.08	20250211	3110	98.07	20250102	11160	-44.80	20240213	2770	122.38	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
47	20250212	111241	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	-420	5	-6.27	20845018170	3263454	8.16	6720	6760	6130	8710	4690	6700	6386.81	1.34	179440	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1455	-24.06	5.68	12	14.09	-261.00	1105.00	13120	20240207	-52.13	2770	20241209	126.71	7340	-14.44	20250211	3110	101.93	20250102	11160	-43.73	20240213	2770	126.71	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
48	20250212	101235	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	-390	5	-5.82	16556651600	2576304	6.44	6720	6760	6130	8710	4690	6700	6425.85	1.34	126001	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1462	-24.18	5.71	12	11.12	-261.00	1105.00	13120	20240207	-51.91	2770	20241209	127.80	7340	-14.03	20250211	3110	102.89	20250102	11160	-43.46	20240213	2770	127.80	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
49	20250212	091146	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6370	-330	5	-4.93	8510562180	1307351	3.27	6720	6760	6130	8710	4690	6700	6508.87	1.34	97407	8120	7410	6630	5920	5140	7765	6275	26	2010	100	4150	10	1	23162757	1475	-24.41	5.76	12	5.64	-261.00	1105.00	13120	20240207	-51.45	2770	20241209	129.96	7340	-13.22	20250211	3110	104.82	20250102	11160	-42.92	20240213	2770	129.96	20241209	4.16	N	452190	100	25 억	309778	N	N	N	01	N
50	20250211	161245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6700	940	2	16.32	270769052440	39745408	137.86	5950	7340	5850	7480	4040	5760	6812.70	0.35	199737	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1552	-25.67	6.06	12	171.59	-261.00	1105.00	13120	20240207	-48.93	2770	20241209	141.88	7340	-8.72	20250211	3110	115.43	20250102	11160	-39.96	20240213	2770	141.88	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
51	20250211	151247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6680	920	2	15.97	266814449710	39156085	135.82	5950	7340	5850	7480	4040	5760	6814.13	0.35	170528	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1547	-25.59	6.05	12	169.05	-261.00	1105.00	13120	20240207	-49.09	2770	20241209	141.16	7340	-8.99	20250211	3110	114.79	20250102	11160	-40.14	20240213	2770	141.16	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
52	20250211	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	1280	2	22.22	249835139770	36643975	127.11	5950	7340	5850	7480	4040	5760	6817.91	0.35	53684	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1631	-26.97	6.37	12	158.20	-261.00	1105.00	13120	20240207	-46.34	2770	20241209	154.15	7340	-4.09	20250211	3110	126.37	20250102	11160	-36.92	20240213	2770	154.15	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
53	20250211	131246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6920	1160	2	20.14	225158418410	33154569	115.00	5950	7340	5850	7480	4040	5760	6791.17	0.35	43848	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1603	-26.51	6.26	12	143.14	-261.00	1105.00	13120	20240207	-47.26	2770	20241209	149.82	7340	-5.72	20250211	3110	122.51	20250102	11160	-37.99	20240213	2770	149.82	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
54	20250211	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6930	1170	2	20.31	216531599670	31903555	110.66	5950	7340	5850	7480	4040	5760	6787.07	0.35	46936	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1605	-26.55	6.27	12	137.74	-261.00	1105.00	13120	20240207	-47.18	2770	20241209	150.18	7340	-5.59	20250211	3110	122.83	20250102	11160	-37.90	20240213	2770	150.18	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
55	20250211	111245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6910	1150	2	19.97	196495332810	29042525	100.74	5950	7340	5850	7480	4040	5760	6765.78	0.35	44218	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1601	-26.48	6.25	12	125.38	-261.00	1105.00	13120	20240207	-47.33	2770	20241209	149.46	7340	-5.86	20250211	3110	122.19	20250102	11160	-38.08	20240213	2770	149.46	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
56	20250211	101243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	1520	2	26.39	157561278080	23469190	81.41	5950	7340	5850	7480	4040	5760	6713.54	0.35	49903	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1686	-27.89	6.59	12	101.32	-261.00	1105.00	13120	20240207	-44.51	2770	20241209	162.82	7340	-0.82	20250211	3110	134.08	20250102	11160	-34.77	20240213	2770	162.82	20241209	4.39	N	452190	100	25 억	81896	N	N	N	00	N
57	20250211	091251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6540	780	2	13.54	31183169520	4988044	17.30	5950	6540	5850	7480	4040	5760	6251.59	0.35	56229	6906	6332	5546	4972	4186	6620	5260	26	1720	100	3570	10	1	23162757	1515	-25.06	5.92	12	21.53	-261.00	1105.00	13120	20240207	-50.15	2770	20241209	136.10	6540	0.00	20250211	3110	110.29	20250102	11160	-41.40	20240213	2770	136.10	20241209	4.39	N	452190	100	25 억	81896	Y	N	N	00	N
58	20250210	161237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	865	2	17.67	157208619555	27925503	250.07	4865	6120	4760	6360	3430	4895	5628.56	0.15	79377	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1334	-22.07	5.21	12	120.56	-261.00	1105.00	13120	20240207	-56.10	2770	20241209	107.94	6120	-5.88	20250210	3110	85.21	20250102	11160	-48.39	20240213	2770	107.94	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
59	20250210	151237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	825	2	16.85	154413125025	27441557	245.74	4865	6120	4760	6360	3430	4895	5626.99	0.15	93415	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1325	-21.92	5.18	12	118.47	-261.00	1105.00	13120	20240207	-56.40	2770	20241209	106.50	6120	-6.54	20250210	3110	83.92	20250102	11160	-48.75	20240213	2770	106.50	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
60	20250210	141236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	995	2	20.33	142936324335	25444187	227.85	4865	6120	4760	6360	3430	4895	5617.65	0.15	-2982	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1364	-22.57	5.33	12	109.85	-261.00	1105.00	13120	20240207	-55.11	2770	20241209	112.64	6120	-3.76	20250210	3110	89.39	20250102	11160	-47.22	20240213	2770	112.64	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
61	20250210	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	975	2	19.92	121580944405	21822781	195.42	4865	6050	4760	6360	3430	4895	5571.30	0.15	-25572	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1360	-22.49	5.31	12	94.21	-261.00	1105.00	13120	20240207	-55.26	2770	20241209	111.91	6050	-2.98	20250210	3110	88.75	20250102	11160	-47.40	20240213	2770	111.91	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
62	20250210	121233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	675	2	13.79	78147364825	14399649	128.95	4865	5680	4760	6360	3430	4895	5427.04	0.15	-30378	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1290	-21.34	5.04	12	62.17	-261.00	1105.00	13120	20240207	-57.55	2770	20241209	101.08	5680	-1.94	20250210	3110	79.10	20250102	11160	-50.09	20240213	2770	101.08	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
63	20250210	111228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	745	2	15.22	46483912025	8695650	77.87	4865	5670	4760	6360	3430	4895	5345.67	0.15	-30992	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	10	1	23162757	1306	-21.61	5.10	12	37.54	-261.00	1105.00	13120	20240207	-57.01	2770	20241209	103.61	5670	-0.53	20250210	3110	81.35	20250102	11160	-49.46	20240213	2770	103.61	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
64	20250210	101228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	70	2	1.43	4818517310	981243	8.79	4865	5040	4760	6360	3430	4895	4910.63	0.15	6508	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	5	1	23162757	1150	-19.02	4.49	12	4.24	-261.00	1105.00	13120	20240207	-62.16	2770	20241209	79.24	5600	-11.34	20250207	3110	59.65	20250102	11160	-55.51	20240213	2770	79.24	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
65	20250210	091227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	20	2	0.41	1317661115	271956	2.44	4865	4915	4760	6360	3430	4895	4845.07	0.15	23849	5895	5395	5100	4600	4305	5247	4452	26	1465	100	3030	5	1	23162757	1138	-18.83	4.45	12	1.17	-261.00	1105.00	13120	20240207	-62.54	2770	20241209	77.44	5600	-12.23	20250207	3110	58.04	20250102	11160	-55.96	20240213	2770	77.44	20241209	4.59	N	452190	100	25 억	33999	N	N	N	00	N
66	20250207	161214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	350	2	7.70	58099358235	11087387	255.92	5320	5600	4805	5900	3185	4545	5240.58	0.51	-85206	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	5	1	23162757	1134	-18.75	4.43	12	47.87	-261.00	1105.00	13120	20240207	-62.69	2770	20241209	76.71	5600	-12.59	20250207	3110	57.40	20250102	13120	-62.69	20240207	2770	76.71	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
67	20250207	151216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	290	2	6.38	57455325170	10955144	252.86	5320	5600	4805	5900	3185	4545	5244.67	0.51	-98860	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	5	1	23162757	1120	-18.52	4.38	12	47.30	-261.00	1105.00	13120	20240207	-63.15	2770	20241209	74.55	5600	-13.66	20250207	3110	55.47	20250102	13120	-63.15	20240207	2770	74.55	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
68	20250207	141215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	300	2	6.60	55286098115	10510359	242.60	5320	5600	4805	5900	3185	4545	5260.23	0.51	-106236	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	5	1	23162757	1122	-18.56	4.38	12	45.38	-261.00	1105.00	13120	20240207	-63.07	2770	20241209	74.91	5600	-13.48	20250207	3110	55.79	20250102	13120	-63.07	20240207	2770	74.91	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
69	20250207	131213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	450	2	9.90	52545071365	9949975	229.66	5320	5600	4950	5900	3185	4545	5281.01	0.51	-105394	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	5	1	23162757	1157	-19.14	4.52	12	42.96	-261.00	1105.00	13120	20240207	-61.93	2770	20241209	80.32	5600	-10.80	20250207	3110	60.61	20250102	13120	-61.93	20240207	2770	80.32	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
70	20250207	121212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	475	2	10.45	50977857390	9636467	222.43	5320	5600	4950	5900	3185	4545	5290.19	0.51	-105168	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	10	1	23162757	1163	-19.23	4.54	12	41.60	-261.00	1105.00	13120	20240207	-61.74	2770	20241209	81.23	5600	-10.36	20250207	3110	61.41	20250102	13120	-61.74	20240207	2770	81.23	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
71	20250207	111209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	545	2	11.99	47633310905	8967250	206.98	5320	5600	5070	5900	3185	4545	5312.02	0.51	-104087	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	10	1	23162757	1179	-19.50	4.61	12	38.71	-261.00	1105.00	13120	20240207	-61.20	2770	20241209	83.75	5600	-9.11	20250207	3110	63.67	20250102	13120	-61.20	20240207	2770	83.75	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
72	20250207	101215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	585	2	12.87	44355284735	8326280	192.18	5320	5600	5070	5900	3185	4545	5327.25	0.51	-92732	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	10	1	23162757	1188	-19.66	4.64	12	35.95	-261.00	1105.00	13120	20240207	-60.90	2770	20241209	85.20	5600	-8.39	20250207	3110	64.95	20250102	13120	-60.90	20240207	2770	85.20	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
73	20250207	091222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	815	2	17.93	26381022155	4909595	113.32	5320	5600	5210	5900	3185	4545	5373.55	0.51	9584	4971	4757	4331	4117	3691	4865	4225	26	1355	100	2810	10	1	23162757	1242	-20.54	4.85	12	21.20	-261.00	1105.00	13120	20240207	-59.15	2770	20241209	93.50	5600	-4.29	20250207	3110	72.35	20250102	13120	-59.15	20240207	2770	93.50	20241209	4.53	N	452190	100	25 억	118976	N	N	N	00	N
74	20250206	161142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	550	2	13.77	14553230645	3359515	906.04	4035	4545	3905	5190	2800	3995	4314.00	1.01	-113631	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	1053	-17.41	4.11	12	14.50	-261.00	1105.00	13130	20240124	-65.38	2770	20241209	64.08	5170	-12.09	20250117	3110	46.14	20250102	13120	-65.36	20240207	2770	64.08	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
75	20250206	151149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	400	2	10.01	10229133465	2394505	645.79	4035	4450	3905	5190	2800	3995	4272.01	1.01	-101733	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	1018	-16.84	3.98	12	10.34	-261.00	1105.00	13130	20240124	-66.53	2770	20241209	58.66	5170	-14.99	20250117	3110	41.32	20250102	13120	-66.50	20240207	2770	58.66	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
76	20250206	141148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3930	-65	5	-1.63	785849265	198547	53.55	4035	4035	3915	5190	2800	3995	3957.85	1.01	-28336	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	910	-15.06	3.56	12	0.86	-261.00	1105.00	13130	20240124	-70.07	2770	20241209	41.88	5170	-23.98	20250117	3110	26.37	20250102	13120	-70.05	20240207	2770	41.88	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
77	20250206	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	-55	5	-1.38	670261130	169134	45.61	4035	4035	3935	5190	2800	3995	3962.75	1.01	-24250	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	913	-15.10	3.57	12	0.73	-261.00	1105.00	13130	20240124	-69.99	2770	20241209	42.24	5170	-23.79	20250117	3110	26.69	20250102	13120	-69.97	20240207	2770	42.24	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
78	20250206	121141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3950	-45	5	-1.13	604531725	152477	41.12	4035	4035	3935	5190	2800	3995	3964.58	1.01	-21115	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	915	-15.13	3.57	12	0.66	-261.00	1105.00	13130	20240124	-69.92	2770	20241209	42.60	5170	-23.60	20250117	3110	27.01	20250102	13120	-69.89	20240207	2770	42.60	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
79	20250206	111137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3950	-45	5	-1.13	514023000	129567	34.94	4035	4035	3935	5190	2800	3995	3967.07	1.01	-22569	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	915	-15.13	3.57	12	0.56	-261.00	1105.00	13130	20240124	-69.92	2770	20241209	42.60	5170	-23.60	20250117	3110	27.01	20250102	13120	-69.89	20240207	2770	42.60	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
80	20250206	101136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	-25	5	-0.63	353587385	88989	24.00	4035	4035	3935	5190	2800	3995	3973.19	1.01	-22595	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	920	-15.21	3.59	12	0.38	-261.00	1105.00	13130	20240124	-69.76	2770	20241209	43.32	5170	-23.21	20250117	3110	27.65	20250102	13120	-69.74	20240207	2770	43.32	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
81	20250206	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3965	-30	5	-0.75	124189850	31125	8.39	4035	4035	3960	5190	2800	3995	3989.91	1.01	-3263	4128	4061	3963	3896	3798	4095	3930	26	1195	100	2470	5	1	23162757	918	-15.19	3.59	12	0.13	-261.00	1105.00	13130	20240124	-69.80	2770	20241209	43.14	5170	-23.31	20250117	3110	27.49	20250102	13120	-69.78	20240207	2770	43.14	20241209	4.83	N	452190	100	25 억	235004	N	N	N	00	N
82	20250205	161130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3995	100	2	2.57	1426138900	360174	95.24	3865	4030	3865	5060	2730	3895	3959.49	1.14	-29876	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	925	-15.31	3.62	12	1.55	-261.00	1105.00	13130	20240124	-69.57	2770	20241209	44.22	5170	-22.73	20250117	3110	28.46	20250102	13120	-69.55	20240207	2770	44.22	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
83	20250205	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	115	2	2.95	1324685705	334787	88.52	3865	4030	3865	5060	2730	3895	3956.80	1.14	-29721	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	929	-15.36	3.63	12	1.45	-261.00	1105.00	13130	20240124	-69.46	2770	20241209	44.77	5170	-22.44	20250117	3110	28.94	20250102	13120	-69.44	20240207	2770	44.77	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
84	20250205	141134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3960	65	2	1.67	972030530	246511	65.18	3865	3980	3865	5060	2730	3895	3943.15	1.14	-13623	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	917	-15.17	3.58	12	1.06	-261.00	1105.00	13130	20240124	-69.84	2770	20241209	42.96	5170	-23.40	20250117	3110	27.33	20250102	13120	-69.82	20240207	2770	42.96	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
85	20250205	131132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3960	65	2	1.67	911423495	231204	61.13	3865	3980	3865	5060	2730	3895	3942.08	1.14	-13289	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	917	-15.17	3.58	12	1.00	-261.00	1105.00	13130	20240124	-69.84	2770	20241209	42.96	5170	-23.40	20250117	3110	27.33	20250102	13120	-69.82	20240207	2770	42.96	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
86	20250205	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	45	2	1.16	831773215	211087	55.81	3865	3980	3865	5060	2730	3895	3940.43	1.14	-14604	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	913	-15.10	3.57	12	0.91	-261.00	1105.00	13130	20240124	-69.99	2770	20241209	42.24	5170	-23.79	20250117	3110	26.69	20250102	13120	-69.97	20240207	2770	42.24	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
87	20250205	111131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	75	2	1.93	678301715	172276	45.55	3865	3980	3865	5060	2730	3895	3937.30	1.14	-19383	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	920	-15.21	3.59	12	0.74	-261.00	1105.00	13130	20240124	-69.76	2770	20241209	43.32	5170	-23.21	20250117	3110	27.65	20250102	13120	-69.74	20240207	2770	43.32	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
88	20250205	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	45	2	1.16	488728945	124320	32.87	3865	3970	3865	5060	2730	3895	3931.22	1.14	-22000	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	913	-15.10	3.57	12	0.54	-261.00	1105.00	13130	20240124	-69.99	2770	20241209	42.24	5170	-23.79	20250117	3110	26.69	20250102	13120	-69.97	20240207	2770	42.24	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
89	20250205	091152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3950	55	2	1.41	69608505	17818	4.71	3865	3955	3865	5060	2730	3895	3906.65	1.14	7330	4008	3951	3888	3831	3768	3980	3860	26	1165	100	2410	5	1	23162757	915	-15.13	3.57	12	0.08	-261.00	1105.00	13130	20240124	-69.92	2770	20241209	42.60	5170	-23.60	20250117	3110	27.01	20250102	13120	-69.89	20240207	2770	42.60	20241209	4.87	N	452190	100	25 억	264880	N	N	N	00	N
90	20250204	161108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3895	125	2	3.32	1449382355	373037	67.84	3825	3945	3825	4900	2640	3770	3885.33	0.64	116438	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	902	-14.92	3.52	12	1.61	-261.00	1105.00	13920	20240122	-72.02	2770	20241209	40.61	5170	-24.66	20250117	3110	25.24	20250102	13120	-70.31	20240207	2770	40.61	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
91	20250204	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	120	2	3.18	1400208460	360408	65.55	3825	3945	3825	4900	2640	3770	3885.07	0.64	112105	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	901	-14.90	3.52	12	1.56	-261.00	1105.00	13920	20240122	-72.05	2770	20241209	40.43	5170	-24.76	20250117	3110	25.08	20250102	13120	-70.35	20240207	2770	40.43	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
92	20250204	141120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	100	2	2.65	1166563545	299925	54.55	3825	3945	3825	4900	2640	3770	3889.52	0.64	92043	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	896	-14.83	3.50	12	1.29	-261.00	1105.00	13920	20240122	-72.20	2770	20241209	39.71	5170	-25.15	20250117	3110	24.44	20250102	13120	-70.50	20240207	2770	39.71	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
93	20250204	131124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	115	2	3.05	1032160805	265334	48.25	3825	3945	3825	4900	2640	3770	3890.04	0.64	96717	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	900	-14.89	3.52	12	1.15	-261.00	1105.00	13920	20240122	-72.09	2770	20241209	40.25	5170	-24.85	20250117	3110	24.92	20250102	13120	-70.39	20240207	2770	40.25	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
94	20250204	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3905	135	2	3.58	926283415	238114	43.30	3825	3945	3825	4900	2640	3770	3890.08	0.64	92291	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	905	-14.96	3.53	12	1.03	-261.00	1105.00	13920	20240122	-71.95	2770	20241209	40.97	5170	-24.47	20250117	3110	25.56	20250102	13120	-70.24	20240207	2770	40.97	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
95	20250204	111116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	120	2	3.18	698623215	179337	32.62	3825	3945	3825	4900	2640	3770	3895.59	0.64	56373	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	901	-14.90	3.52	12	0.77	-261.00	1105.00	13920	20240122	-72.05	2770	20241209	40.43	5170	-24.76	20250117	3110	25.08	20250102	13120	-70.35	20240207	2770	40.43	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
96	20250204	101122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	155	2	4.11	561938435	144365	26.25	3825	3945	3825	4900	2640	3770	3892.48	0.64	46754	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	909	-15.04	3.55	12	0.62	-261.00	1105.00	13920	20240122	-71.80	2770	20241209	41.70	5170	-24.08	20250117	3110	26.21	20250102	13120	-70.08	20240207	2770	41.70	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N
97	20250204	091118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	120	2	3.18	216912655	56076	10.20	3825	3930	3825	4900	2640	3770	3868.19	0.64	22667	4146	3957	3861	3672	3576	3910	3625	26	1130	100	2330	5	1	23162757	901	-14.90	3.52	12	0.24	-261.00	1105.00	13920	20240122	-72.05	2770	20241209	40.43	5170	-24.76	20250117	3110	25.08	20250102	13120	-70.35	20240207	2770	40.43	20241209	4.83	N	452190	100	25 억	148705	N	N	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History