KissMeData/475400/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39000	-3100	5	-7.36	48117115950	1216437	40.64	41200	41200	38400	54700	29500	42100	39555.48	2.76	-181588	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4527	-22.26	18.34	12	10.48	-1752.00	2126.00	50000	20250210	-22.00	14670	20241107	165.85	50000	-22.00	20250210	22150	76.07	20250109	50000	-22.00	20250210	14670	165.85	20241107	2.13	N	475400	500	58 억	320748	N	N	2	N	N
3	20250219	151350	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39050	-3050	5	-7.24	46551251000	1176329	39.30	41200	41200	38400	54700	29500	42100	39572.20	2.76	-175812	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4533	-22.29	18.37	12	10.13	-1752.00	2126.00	50000	20250210	-21.90	14670	20241107	166.19	50000	-21.90	20250210	22150	76.30	20250109	50000	-21.90	20250210	14670	166.19	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
4	20250219	141346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39050	-3050	5	-7.24	41536497700	1048446	35.03	41200	41200	38400	54700	29500	42100	39615.96	2.76	-158233	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4533	-22.29	18.37	12	9.03	-1752.00	2126.00	50000	20250210	-21.90	14670	20241107	166.19	50000	-21.90	20250210	22150	76.30	20250109	50000	-21.90	20250210	14670	166.19	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
5	20250219	131346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39400	-2700	5	-6.41	38603399300	973899	32.54	41200	41200	38400	54700	29500	42100	39636.66	2.76	-156792	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4574	-22.49	18.53	12	8.39	-1752.00	2126.00	50000	20250210	-21.20	14670	20241107	168.58	50000	-21.20	20250210	22150	77.88	20250109	50000	-21.20	20250210	14670	168.58	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
6	20250219	121346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39550	-2550	5	-6.06	36360538350	917223	30.64	41200	41200	38400	54700	29500	42100	39640.57	2.76	-152788	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4591	-22.57	18.60	12	7.90	-1752.00	2126.00	50000	20250210	-20.90	14670	20241107	169.60	50000	-20.90	20250210	22150	78.56	20250109	50000	-20.90	20250210	14670	169.60	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
7	20250219	111347	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39350	-2750	5	-6.53	33995784050	857304	28.64	41200	41200	38400	54700	29500	42100	39652.79	2.76	-144746	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4568	-22.46	18.51	12	7.39	-1752.00	2126.00	50000	20250210	-21.30	14670	20241107	168.23	50000	-21.30	20250210	22150	77.65	20250109	50000	-21.30	20250210	14670	168.23	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
8	20250219	101347	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39350	-2750	5	-6.53	24865675100	622770	20.81	41200	41200	39250	54700	29500	42100	39925.71	2.76	-101768	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4568	-22.46	18.51	12	5.36	-1752.00	2126.00	50000	20250210	-21.30	14670	20241107	168.23	50000	-21.30	20250210	22150	77.65	20250109	50000	-21.30	20250210	14670	168.23	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
9	20250219	091349	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	40250	-1850	5	-4.39	11056324800	275042	9.19	41200	41200	39700	54700	29500	42100	40195.03	2.76	-26207	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4672	-22.97	18.93	12	2.37	-1752.00	2126.00	50000	20250210	-19.50	14670	20241107	174.37	50000	-19.50	20250210	22150	81.72	20250109	50000	-19.50	20250210	14670	174.37	20241107	2.13	N	475400	500	58 억	320748	N	N	0	N	N
10	20250218	161341	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	42100	4550	2	12.12	119685547150	2965382	367.55	39000	42400	37950	48800	26300	37550	40354.29	2.28	53628	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4887	-24.03	19.80	12	25.55	-1752.00	2126.00	50000	20250210	-15.80	14670	20241107	186.98	50000	-15.80	20250210	22150	90.07	20250109	50000	-15.80	20250210	14670	186.98	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
11	20250218	151342	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	42000	4450	2	11.85	115552124600	2866960	355.35	39000	42400	37950	48800	26300	37550	40305.07	2.28	62658	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4876	-23.97	19.76	12	24.70	-1752.00	2126.00	50000	20250210	-16.00	14670	20241107	186.30	50000	-16.00	20250210	22150	89.62	20250109	50000	-16.00	20250210	14670	186.30	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
12	20250218	141345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	40800	3250	2	8.66	101034424500	2517054	311.98	39000	41650	37950	48800	26300	37550	40140.29	2.28	41711	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4736	-23.29	19.19	12	21.68	-1752.00	2126.00	50000	20250210	-18.40	14670	20241107	178.12	50000	-18.40	20250210	22150	84.20	20250109	50000	-18.40	20250210	14670	178.12	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
13	20250218	131341	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	40500	2950	2	7.86	96323318350	2401664	297.68	39000	41650	37950	48800	26300	37550	40107.26	2.28	22784	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4701	-23.12	19.05	12	20.69	-1752.00	2126.00	50000	20250210	-19.00	14670	20241107	176.07	50000	-19.00	20250210	22150	82.84	20250109	50000	-19.00	20250210	14670	176.07	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
14	20250218	121343	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41100	3550	2	9.45	86074304300	2152296	266.77	39000	41650	37950	48800	26300	37550	39992.23	2.28	1796	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4771	-23.46	19.33	12	18.54	-1752.00	2126.00	50000	20250210	-17.80	14670	20241107	180.16	50000	-17.80	20250210	22150	85.55	20250109	50000	-17.80	20250210	14670	180.16	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
15	20250218	111340	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	40800	3250	2	8.66	76843344000	1926079	238.73	39000	41650	37950	48800	26300	37550	39896.66	2.28	-5554	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4736	-23.29	19.19	12	16.59	-1752.00	2126.00	50000	20250210	-18.40	14670	20241107	178.12	50000	-18.40	20250210	22150	84.20	20250109	50000	-18.40	20250210	14670	178.12	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
16	20250218	101340	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39700	2150	2	5.73	47421507400	1202950	149.10	39000	40550	37950	48800	26300	37550	39421.53	2.28	-44626	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4609	-22.66	18.67	12	10.36	-1752.00	2126.00	50000	20250210	-20.60	14670	20241107	170.62	50000	-20.60	20250210	22150	79.23	20250109	50000	-20.60	20250210	14670	170.62	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
17	20250218	091346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38550	1000	2	2.66	17109112950	435791	54.02	39000	40000	38400	48800	26300	37550	39261.20	2.28	-37640	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4475	-22.00	18.13	12	3.75	-1752.00	2126.00	50000	20250210	-22.90	14670	20241107	162.78	50000	-22.90	20250210	22150	74.04	20250109	50000	-22.90	20250210	14670	162.78	20241107	2.38	N	475400	500	58 억	265040	N	N	0	N	N
18	20250217	161341	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37550	-500	5	-1.31	29037988900	775905	54.07	39200	39250	36700	49450	26650	38050	37423.89	2.72	-50923	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4359	-21.43	17.66	12	6.68	-1752.00	2126.00	50000	20250210	-24.90	14670	20241107	155.96	50000	-24.90	20250210	22150	69.53	20250109	50000	-24.90	20250210	14670	155.96	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
19	20250217	151338	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37300	-750	5	-1.97	27970187750	747443	52.09	39200	39250	36700	49450	26650	38050	37420.66	2.72	-54578	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4330	-21.29	17.54	12	6.44	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
20	20250217	141337	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37500	-550	5	-1.45	25354363150	677342	47.20	39200	39250	36700	49450	26650	38050	37431.60	2.72	-53505	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4353	-21.40	17.64	12	5.83	-1752.00	2126.00	50000	20250210	-25.00	14670	20241107	155.62	50000	-25.00	20250210	22150	69.30	20250109	50000	-25.00	20250210	14670	155.62	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
21	20250217	131343	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37300	-750	5	-1.97	22864611900	610655	42.56	39200	39250	36700	49450	26650	38050	37442.17	2.72	-49450	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4330	-21.29	17.54	12	5.26	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
22	20250217	121342	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37100	-950	5	-2.50	20622283300	550566	38.37	39200	39250	36700	49450	26650	38050	37455.87	2.72	-47776	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4307	-21.18	17.45	12	4.74	-1752.00	2126.00	50000	20250210	-25.80	14670	20241107	152.90	50000	-25.80	20250210	22150	67.49	20250109	50000	-25.80	20250210	14670	152.90	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
23	20250217	111340	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36950	-1100	5	-2.89	18247648550	486537	33.91	39200	39250	36700	49450	26650	38050	37504.49	2.72	-50035	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4289	-21.09	17.38	12	4.19	-1752.00	2126.00	50000	20250210	-26.10	14670	20241107	151.87	50000	-26.10	20250210	22150	66.82	20250109	50000	-26.10	20250210	14670	151.87	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
24	20250217	101336	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37150	-900	5	-2.37	14437064900	383615	26.73	39200	39250	36750	49450	26650	38050	37633.60	2.72	-52445	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4313	-21.20	17.47	12	3.30	-1752.00	2126.00	50000	20250210	-25.70	14670	20241107	153.24	50000	-25.70	20250210	22150	67.72	20250109	50000	-25.70	20250210	14670	153.24	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
25	20250217	091339	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37350	-700	5	-1.84	7893470500	207780	14.48	39200	39250	37050	49450	26650	38050	37989.38	2.72	-36276	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4336	-21.32	17.57	12	1.79	-1752.00	2126.00	50000	20250210	-25.30	14670	20241107	154.60	50000	-25.30	20250210	22150	68.62	20250109	50000	-25.30	20250210	14670	154.60	20241107	1.87	N	475400	500	58 억	315876	N	N	0	N	N
26	20250214	161330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38050	1600	2	4.39	53296808200	1422086	87.34	36550	38900	35500	47350	25550	36450	37477.40	3.21	-42688	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4417	-21.72	17.90	12	12.25	-1752.00	2126.00	50000	20250210	-23.90	14670	20241107	159.37	50000	-23.90	20250210	22150	71.78	20250109	50000	-23.90	20250210	14670	159.37	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
27	20250214	151330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38500	2050	2	5.62	49385121550	1318419	80.97	36550	38900	35500	47350	25550	36450	37458.89	3.21	-54668	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4469	-21.97	18.11	12	11.36	-1752.00	2126.00	50000	20250210	-23.00	14670	20241107	162.44	50000	-23.00	20250210	22150	73.81	20250109	50000	-23.00	20250210	14670	162.44	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
28	20250214	141330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37300	850	2	2.33	35274088500	949167	58.30	36550	38200	35500	47350	25550	36450	37164.24	3.21	-45362	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4330	-21.29	17.54	12	8.18	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
29	20250214	131333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37200	750	2	2.06	32138791300	864854	53.12	36550	38200	35500	47350	25550	36450	37162.08	3.21	-45063	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4318	-21.23	17.50	12	7.45	-1752.00	2126.00	50000	20250210	-25.60	14670	20241107	153.58	50000	-25.60	20250210	22150	67.95	20250109	50000	-25.60	20250210	14670	153.58	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
30	20250214	121330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36900	450	2	1.23	30222217700	813223	49.95	36550	38200	35500	47350	25550	36450	37164.72	3.21	-45206	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4284	-21.06	17.36	12	7.01	-1752.00	2126.00	50000	20250210	-26.20	14670	20241107	151.53	50000	-26.20	20250210	22150	66.59	20250109	50000	-26.20	20250210	14670	151.53	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
31	20250214	111325	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36950	500	2	1.37	28164207250	757609	46.53	36550	38200	35500	47350	25550	36450	37176.45	3.21	-45862	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4289	-21.09	17.38	12	6.53	-1752.00	2126.00	50000	20250210	-26.10	14670	20241107	151.87	50000	-26.10	20250210	22150	66.82	20250109	50000	-26.10	20250210	14670	151.87	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
32	20250214	101326	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36850	400	2	1.10	25509144500	685515	42.10	36550	38200	35500	47350	25550	36450	37213.19	3.21	-39464	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4278	-21.03	17.33	12	5.91	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
33	20250214	091332	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37850	1400	2	3.84	11220600150	300528	18.46	36550	38150	35500	47350	25550	36450	37340.38	3.21	-41040	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4394	-21.60	17.80	12	2.59	-1752.00	2126.00	50000	20250210	-24.30	14670	20241107	158.01	50000	-24.30	20250210	22150	70.88	20250109	50000	-24.30	20250210	14670	158.01	20241107	2.29	N	475400	500	58 억	372159	N	N	0	N	N
34	20250213	161319	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36450	1400	2	3.99	58668156950	1615379	68.86	35050	37550	34350	45550	24550	35050	36318.72	3.25	947	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4231	-20.80	17.14	12	13.92	-1752.00	2126.00	50000	20250210	-27.10	14670	20241107	148.47	50000	-27.10	20250210	22150	64.56	20250109	50000	-27.10	20250210	14670	148.47	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
35	20250213	151321	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36350	1300	2	3.71	57749317550	1590211	67.78	35050	37550	34350	45550	24550	35050	36315.88	3.25	166	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4220	-20.75	17.10	12	13.70	-1752.00	2126.00	50000	20250210	-27.30	14670	20241107	147.78	50000	-27.30	20250210	22150	64.11	20250109	50000	-27.30	20250210	14670	147.78	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
36	20250213	141316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36650	1600	2	4.56	54780351500	1508930	64.32	35050	37550	34350	45550	24550	35050	36304.49	3.25	-5424	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4254	-20.92	17.24	12	13.00	-1752.00	2126.00	50000	20250210	-26.70	14670	20241107	149.83	50000	-26.70	20250210	22150	65.46	20250109	50000	-26.70	20250210	14670	149.83	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
37	20250213	131318	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36550	1500	2	4.28	51226112900	1412567	60.21	35050	37550	34350	45550	24550	35050	36264.96	3.25	-27554	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4243	-20.86	17.19	12	12.17	-1752.00	2126.00	50000	20250210	-26.90	14670	20241107	149.15	50000	-26.90	20250210	22150	65.01	20250109	50000	-26.90	20250210	14670	149.15	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
38	20250213	121317	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36400	1350	2	3.85	49192358700	1356684	57.83	35050	37550	34350	45550	24550	35050	36259.68	3.25	-27898	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4225	-20.78	17.12	12	11.69	-1752.00	2126.00	50000	20250210	-27.20	14670	20241107	148.13	50000	-27.20	20250210	22150	64.33	20250109	50000	-27.20	20250210	14670	148.13	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
39	20250213	111316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36850	1800	2	5.14	45132187650	1245938	53.11	35050	37550	34350	45550	24550	35050	36223.90	3.25	-54242	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4278	-21.03	17.33	12	10.73	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
40	20250213	101316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36850	1800	2	5.14	33338600950	926175	39.48	35050	37550	34350	45550	24550	35050	35996.49	3.25	-68942	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4278	-21.03	17.33	12	7.98	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
41	20250213	091310	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35700	650	2	1.85	7262448600	205004	8.74	35050	36000	34700	45550	24550	35050	35426.75	3.25	-27653	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4144	-20.38	16.79	12	1.77	-1752.00	2126.00	50000	20250210	-28.60	14670	20241107	143.35	50000	-28.60	20250210	22150	61.17	20250109	50000	-28.60	20250210	14670	143.35	20241107	2.56	N	475400	500	58 억	376707	N	N	0	N	N
42	20250212	161307	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35050	-6550	5	-15.75	82593803750	2319638	153.41	39150	39500	34050	54000	29150	41600	35606.75	3.56	-30499	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4069	-20.01	16.49	12	19.98	-1752.00	2126.00	50000	20250210	-29.90	14670	20241107	138.92	50000	-29.90	20250210	22150	58.24	20250109	50000	-29.90	20250210	14670	138.92	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
43	20250212	151306	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34950	-6650	5	-15.99	80934082750	2272231	150.28	39150	39500	34050	54000	29150	41600	35618.57	3.56	-34315	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4057	-19.95	16.44	12	19.57	-1752.00	2126.00	50000	20250210	-30.10	14670	20241107	138.24	50000	-30.10	20250210	22150	57.79	20250109	50000	-30.10	20250210	14670	138.24	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
44	20250212	141308	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35000	-6600	5	-15.87	75762955900	2123994	140.47	39150	39500	34050	54000	29150	41600	35669.82	3.56	-61283	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4063	-19.98	16.46	12	18.30	-1752.00	2126.00	50000	20250210	-30.00	14670	20241107	138.58	50000	-30.00	20250210	22150	58.01	20250109	50000	-30.00	20250210	14670	138.58	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
45	20250212	131311	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35550	-6050	5	-14.54	71525353100	2003655	132.52	39150	39500	34050	54000	29150	41600	35697.21	3.56	-71243	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4127	-20.29	16.72	12	17.26	-1752.00	2126.00	50000	20250210	-28.90	14670	20241107	142.33	50000	-28.90	20250210	22150	60.50	20250109	50000	-28.90	20250210	14670	142.33	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
46	20250212	121306	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34600	-7000	5	-16.83	66304591500	1855673	122.73	39150	39500	34050	54000	29150	41600	35730.51	3.56	-55418	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4017	-19.75	16.27	12	15.99	-1752.00	2126.00	50000	20250210	-30.80	14670	20241107	135.86	50000	-30.80	20250210	22150	56.21	20250109	50000	-30.80	20250210	14670	135.86	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
47	20250212	111305	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35550	-6050	5	-14.54	61186312150	1709960	113.09	39150	39500	34050	54000	29150	41600	35782.04	3.56	-63551	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4127	-20.29	16.72	12	14.73	-1752.00	2126.00	50000	20250210	-28.90	14670	20241107	142.33	50000	-28.90	20250210	22150	60.50	20250109	50000	-28.90	20250210	14670	142.33	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
48	20250212	101259	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34800	-6800	5	-16.35	49903892850	1386086	91.67	39150	39500	34400	54000	29150	41600	36003.15	3.56	-58498	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4040	-19.86	16.37	12	11.94	-1752.00	2126.00	50000	20250210	-30.40	14670	20241107	137.22	50000	-30.40	20250210	22150	57.11	20250109	50000	-30.40	20250210	14670	137.22	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
49	20250212	091205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	36600	-5000	5	-12.02	17885370000	478626	31.65	39150	39500	36000	54000	29150	41600	37367.46	3.56	-33248	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4249	-20.89	17.22	12	4.12	-1752.00	2126.00	50000	20250210	-26.80	14670	20241107	149.49	50000	-26.80	20250210	22150	65.24	20250109	50000	-26.80	20250210	14670	149.49	20241107	2.19	N	475400	500	58 억	412868	N	N	1	N	N
50	20250211	161310	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41600	-1150	5	-2.69	59413341350	1424432	22.46	41800	43000	40300	55500	29950	42750	41710.58	4.01	-55393	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4829	-23.74	19.57	12	12.27	-1752.00	2126.00	50000	20250210	-16.80	14670	20241107	183.57	50000	-16.80	20250210	22150	87.81	20250109	50000	-16.80	20250210	14670	183.57	20241107	2.17	N	475400	500	58 억	465993	N	N	1	N	N
51	20250211	151311	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41250	-1500	5	-3.51	56261162150	1348370	21.27	41800	43000	40300	55500	29950	42750	41723.85	4.01	-43278	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4788	-23.54	19.40	12	11.62	-1752.00	2126.00	50000	20250210	-17.50	14670	20241107	181.19	50000	-17.50	20250210	22150	86.23	20250109	50000	-17.50	20250210	14670	181.19	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
52	20250211	141309	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41600	-1150	5	-2.69	51646591200	1236914	19.51	41800	43000	40300	55500	29950	42750	41752.84	4.01	-30295	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4829	-23.74	19.57	12	10.66	-1752.00	2126.00	50000	20250210	-16.80	14670	20241107	183.57	50000	-16.80	20250210	22150	87.81	20250109	50000	-16.80	20250210	14670	183.57	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
53	20250211	131310	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41200	-1550	5	-3.63	45991865550	1100162	17.35	41800	43000	40300	55500	29950	42750	41802.98	4.01	-11805	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4783	-23.52	19.38	12	9.48	-1752.00	2126.00	50000	20250210	-17.60	14670	20241107	180.85	50000	-17.60	20250210	22150	86.00	20250109	50000	-17.60	20250210	14670	180.85	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
54	20250211	121308	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41200	-1550	5	-3.63	42906152100	1025685	16.18	41800	43000	40300	55500	29950	42750	41829.98	4.01	-14210	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4783	-23.52	19.38	12	8.84	-1752.00	2126.00	50000	20250210	-17.60	14670	20241107	180.85	50000	-17.60	20250210	22150	86.00	20250109	50000	-17.60	20250210	14670	180.85	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
55	20250211	111310	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41350	-1400	5	-3.27	36892773750	878673	13.86	41800	43000	40300	55500	29950	42750	41985.25	4.01	-54566	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4800	-23.60	19.45	12	7.57	-1752.00	2126.00	50000	20250210	-17.30	14670	20241107	181.87	50000	-17.30	20250210	22150	86.68	20250109	50000	-17.30	20250210	14670	181.87	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
56	20250211	101307	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	42100	-650	5	-1.52	27480548650	655676	10.34	41800	43000	40300	55500	29950	42750	41909.32	4.01	-20306	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4887	-24.03	19.80	12	5.65	-1752.00	2126.00	50000	20250210	-15.80	14670	20241107	186.98	50000	-15.80	20250210	22150	90.07	20250109	50000	-15.80	20250210	14670	186.98	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
57	20250211	091315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	41550	-1200	5	-2.81	11415421900	274469	4.33	41800	42550	40300	55500	29950	42750	41582.76	4.01	10518	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4823	-23.72	19.54	12	2.36	-1752.00	2126.00	50000	20250210	-16.90	14670	20241107	183.23	50000	-16.90	20250210	22150	87.58	20250109	50000	-16.90	20250210	14670	183.23	20241107	2.17	N	475400	500	58 억	465993	N	N	2	N	N
58	20250210	161301	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	42750	2750	2	6.88	290952801850	6310883	159.33	43100	50000	41550	52000	28000	40000	46109.14	3.38	67907	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	4963	-24.40	20.11	12	54.36	-1752.00	2126.00	50000	20250210	-14.50	14670	20241107	191.41	50000	-14.50	20250210	22150	93.00	20250109	50000	-14.50	20250210	14670	191.41	20241107	2.15	N	475400	500	58 억	392660	N	N	2	N	N
59	20250210	151302	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	41950	1950	2	4.88	285229525650	6175434	155.91	43100	50000	41550	52000	28000	40000	46187.97	3.38	58568	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	4870	-23.94	19.73	12	53.20	-1752.00	2126.00	50000	20250210	-16.10	14670	20241107	185.96	50000	-16.10	20250210	22150	89.39	20250109	50000	-16.10	20250210	14670	185.96	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
60	20250210	141300	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	45500	5500	2	13.75	254429912900	5465393	137.98	43100	50000	42550	52000	28000	40000	46553.14	3.38	-77013	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5282	-25.97	21.40	12	47.08	-1752.00	2126.00	50000	20250210	-9.00	14670	20241107	210.16	50000	-9.00	20250210	22150	105.42	20250109	50000	-9.00	20250210	14670	210.16	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
61	20250210	131304	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	47150	7150	2	17.88	226319866050	4856842	122.62	43100	50000	42550	52000	28000	40000	46598.42	3.38	-45136	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5473	-26.91	22.18	12	41.84	-1752.00	2126.00	50000	20250210	-5.70	14670	20241107	221.40	50000	-5.70	20250210	22150	112.87	20250109	50000	-5.70	20250210	14670	221.40	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
62	20250210	121256	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	46200	6200	2	15.50	201269022400	4318370	109.02	43100	50000	42550	52000	28000	40000	46607.94	3.38	-133233	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5363	-26.37	21.73	12	37.20	-1752.00	2126.00	50000	20250210	-7.60	14670	20241107	214.93	50000	-7.60	20250210	22150	108.58	20250109	50000	-7.60	20250210	14670	214.93	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
63	20250210	111252	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	45750	5750	2	14.38	190538504400	4084842	103.13	43100	50000	42550	52000	28000	40000	46645.58	3.38	-156721	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5311	-26.11	21.52	12	35.19	-1752.00	2126.00	50000	20250210	-8.50	14670	20241107	211.86	50000	-8.50	20250210	22150	106.55	20250109	50000	-8.50	20250210	14670	211.86	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
64	20250210	101251	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	46300	6300	2	15.75	176297700500	3775067	95.31	43100	50000	42550	52000	28000	40000	46700.90	3.38	-155264	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5375	-26.43	21.78	12	32.52	-1752.00	2126.00	50000	20250210	-7.40	14670	20241107	215.61	50000	-7.40	20250210	22150	109.03	20250109	50000	-7.40	20250210	14670	215.61	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
65	20250210	091250	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	46800	6800	2	17.00	95724464150	2053608	51.85	43100	50000	42550	52000	28000	40000	46613.45	3.38	-119342	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5433	-26.71	22.01	12	17.69	-1752.00	2126.00	50000	20250210	-6.40	14670	20241107	219.02	50000	-6.40	20250210	22150	111.29	20250109	50000	-6.40	20250210	14670	219.02	20241107	2.15	N	475400	500	58 억	392660	N	N	138	N	N
66	20250207	161237	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40000	8700	2	27.80	136281972450	3877988	286.62	32000	40000	31300	40650	21950	31300	35100.95	2.16	130341	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	4643	-22.83	18.81	12	33.41	-1752.00	2126.00	40000	20250207	0.00	14670	20241107	172.67	40000	0.00	20250207	22150	80.59	20250109	40000	0.00	20250207	14670	172.67	20241107	2.07	N	475400	500	58 억	250327	N	N	1	N	N
67	20250207	151239	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35850	4550	2	14.54	114330516650	3299208	243.84	32000	36950	31300	40650	21950	31300	34653.93	2.16	151196	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	4162	-20.46	16.86	12	28.42	-1752.00	2126.00	37450	20241024	-4.27	14670	20241107	144.38	36950	-2.98	20250207	22150	61.85	20250109	37450	-4.27	20241024	14670	144.38	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
68	20250207	141238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34100	2800	2	8.95	102857220400	2969154	219.45	32000	36950	31300	40650	21950	31300	34641.93	2.16	112114	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3958	-19.46	16.04	12	25.58	-1752.00	2126.00	37450	20241024	-8.95	14670	20241107	132.45	36950	-7.71	20250207	22150	53.95	20250109	37450	-8.95	20241024	14670	132.45	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
69	20250207	131236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33850	2550	2	8.15	98612441800	2844430	210.23	32000	36950	31300	40650	21950	31300	34668.61	2.16	104725	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3929	-19.32	15.92	12	24.50	-1752.00	2126.00	37450	20241024	-9.61	14670	20241107	130.74	36950	-8.39	20250207	22150	52.82	20250109	37450	-9.61	20241024	14670	130.74	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
70	20250207	121236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33150	1850	2	5.91	95127930550	2740860	202.57	32000	36950	31300	40650	21950	31300	34707.33	2.16	103236	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3848	-18.92	15.59	12	23.61	-1752.00	2126.00	37450	20241024	-11.48	14670	20241107	125.97	36950	-10.28	20250207	22150	49.66	20250109	37450	-11.48	20241024	14670	125.97	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
71	20250207	111232	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33600	2300	2	7.35	90362624950	2598275	192.03	32000	36950	31300	40650	21950	31300	34777.93	2.16	107413	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3900	-19.18	15.80	12	22.38	-1752.00	2126.00	37450	20241024	-10.28	14670	20241107	129.04	36950	-9.07	20250207	22150	51.69	20250109	37450	-10.28	20241024	14670	129.04	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
72	20250207	101237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34250	2950	2	9.42	79271622800	2269183	167.71	32000	36950	31300	40650	21950	31300	34933.99	2.16	130603	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3976	-19.55	16.11	12	19.55	-1752.00	2126.00	37450	20241024	-8.54	14670	20241107	133.47	36950	-7.31	20250207	22150	54.63	20250109	37450	-8.54	20241024	14670	133.47	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
73	20250207	091245	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31750	450	2	1.44	5065780000	158741	11.73	32000	32500	31300	40650	21950	31300	31912.23	2.16	-39949	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3686	-18.12	14.93	12	1.37	-1752.00	2126.00	37450	20241024	-15.22	14670	20241107	116.43	32550	-2.46	20250205	22150	43.34	20250109	37450	-15.22	20241024	14670	116.43	20241107	2.07	N	475400	500	58 억	250327	N	N	31	N	N
74	20250206	161205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31300	500	2	1.62	41192537800	1337135	59.26	31100	32550	29500	40000	21600	30800	30805.90	2.13	2582	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3633	-17.87	14.72	12	11.52	-1752.00	2126.00	37450	20241024	-16.42	14670	20241107	113.36	32550	0.00	20250205	22150	41.31	20250109	37450	-16.42	20241024	14670	113.36	20241107	2.03	N	475400	500	58 억	247599	N	N	31	N	N
75	20250206	151211	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31150	350	2	1.14	40398768800	1311706	58.14	31100	32550	29500	40000	21600	30800	30798.65	2.13	-2201	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3616	-17.78	14.65	12	11.30	-1752.00	2126.00	37450	20241024	-16.82	14670	20241107	112.34	32550	0.00	20250205	22150	40.63	20250109	37450	-16.82	20241024	14670	112.34	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
76	20250206	141209	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31650	850	2	2.76	26926027500	887380	39.33	31100	31700	29500	40000	21600	30800	30343.29	2.13	-36769	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3674	-18.07	14.89	12	7.64	-1752.00	2126.00	37450	20241024	-15.49	14670	20241107	115.75	32550	-2.76	20250205	22150	42.89	20250109	37450	-15.49	20241024	14670	115.75	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
77	20250206	131207	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30300	-500	5	-1.62	20824310800	690287	30.59	31100	31150	29500	40000	21600	30800	30167.61	2.13	-41036	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3517	-17.29	14.25	12	5.95	-1752.00	2126.00	37450	20241024	-19.09	14670	20241107	106.54	32550	-6.91	20250205	22150	36.79	20250109	37450	-19.09	20241024	14670	106.54	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
78	20250206	121204	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30350	-450	5	-1.46	19607859750	650231	28.82	31100	31150	29500	40000	21600	30800	30155.22	2.13	-38582	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3523	-17.32	14.28	12	5.60	-1752.00	2126.00	37450	20241024	-18.96	14670	20241107	106.88	32550	-6.76	20250205	22150	37.02	20250109	37450	-18.96	20241024	14670	106.88	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
79	20250206	111159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29950	-850	5	-2.76	17441853850	578406	25.64	31100	31150	29500	40000	21600	30800	30155.03	2.13	-49098	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3477	-17.09	14.09	12	4.98	-1752.00	2126.00	37450	20241024	-20.03	14670	20241107	104.16	32550	-7.99	20250205	22150	35.21	20250109	37450	-20.03	20241024	14670	104.16	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
80	20250206	101159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30000	-800	5	-2.60	14330115850	474562	21.03	31100	31150	29500	40000	21600	30800	30196.51	2.13	-41816	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3483	-17.12	14.11	12	4.09	-1752.00	2126.00	37450	20241024	-19.89	14670	20241107	104.50	32550	-7.83	20250205	22150	35.44	20250109	37450	-19.89	20241024	14670	104.50	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
81	20250206	091213	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30350	-450	5	-1.46	3869336100	126116	5.59	31100	31150	30150	40000	21600	30800	30680.77	2.13	-17192	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3523	-17.32	14.28	12	1.09	-1752.00	2126.00	37450	20241024	-18.96	14670	20241107	106.88	32550	-6.76	20250205	22150	37.02	20250109	37450	-18.96	20241024	14670	106.88	20241107	2.03	N	475400	500	58 억	247599	N	N	0	N	N
82	20250205	161152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30800	2350	2	8.26	69487333250	2245083	146.59	28700	32550	28600	36950	19950	28450	30951.09	0.98	140807	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3575	-17.58	14.49	12	19.34	-1752.00	2126.00	37450	20241024	-17.76	14670	20241107	109.95	32550	-5.38	20250205	22150	39.05	20250109	37450	-17.76	20241024	14670	109.95	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
83	20250205	151157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30850	2400	2	8.44	68355764050	2208335	144.19	28700	32550	28600	36950	19950	28450	30953.67	0.98	135824	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3581	-17.61	14.51	12	19.02	-1752.00	2126.00	37450	20241024	-17.62	14670	20241107	110.29	32550	-5.22	20250205	22150	39.28	20250109	37450	-17.62	20241024	14670	110.29	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
84	20250205	141155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30400	1950	2	6.85	64209195000	2073705	135.40	28700	32550	28600	36950	19950	28450	30963.66	0.98	153333	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3529	-17.35	14.30	12	17.86	-1752.00	2126.00	37450	20241024	-18.83	14670	20241107	107.23	32550	-6.61	20250205	22150	37.25	20250109	37450	-18.83	20241024	14670	107.23	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
85	20250205	131153	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30650	2200	2	7.73	60182531250	1941551	126.77	28700	32550	28600	36950	19950	28450	30997.30	0.98	126127	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3558	-17.49	14.42	12	16.73	-1752.00	2126.00	37450	20241024	-18.16	14670	20241107	108.93	32550	-5.84	20250205	22150	38.37	20250109	37450	-18.16	20241024	14670	108.93	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
86	20250205	121157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30950	2500	2	8.79	56916287500	1835828	119.87	28700	32550	28600	36950	19950	28450	31003.23	0.98	128079	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3593	-17.67	14.56	12	15.81	-1752.00	2126.00	37450	20241024	-17.36	14670	20241107	110.97	32550	-4.92	20250205	22150	39.73	20250109	37450	-17.36	20241024	14670	110.97	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
87	20250205	111152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31250	2800	2	9.84	49969725300	1613670	105.37	28700	32550	28600	36950	19950	28450	30966.70	0.98	145683	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3628	-17.84	14.70	12	13.90	-1752.00	2126.00	37450	20241024	-16.56	14670	20241107	113.02	32550	-3.99	20250205	22150	41.08	20250109	37450	-16.56	20241024	14670	113.02	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
88	20250205	101201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30900	2450	2	8.61	25015447050	824537	53.84	28700	31550	28600	36950	19950	28450	30339.06	0.98	41670	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3587	-17.64	14.53	12	7.10	-1752.00	2126.00	37450	20241024	-17.49	14670	20241107	110.63	31700	-2.52	20250204	22150	39.50	20250109	37450	-17.49	20241024	14670	110.63	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
89	20250205	091214	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29350	900	2	3.16	3456072700	117601	7.68	28700	29800	28600	36950	19950	28450	29389.11	0.98	14285	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3407	-16.75	13.81	12	1.01	-1752.00	2126.00	37450	20241024	-21.63	14670	20241107	100.07	31700	-7.41	20250204	22150	32.51	20250109	37450	-21.63	20241024	14670	100.07	20241107	2.04	N	475400	500	58 억	114290	N	N	0	N	N
90	20250204	161129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28450	-750	5	-2.57	45565247700	1523409	152.14	29900	31700	28400	37950	20450	29200	29912.44	1.16	-24565	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3303	-16.24	13.38	12	13.12	-1752.00	2126.00	37450	20241024	-24.03	14670	20241107	93.93	31700	-10.25	20250204	22150	28.44	20250109	37450	-24.03	20241024	14670	93.93	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
91	20250204	151142	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28650	-550	5	-1.88	44624981400	1490424	148.85	29900	31700	28400	37950	20450	29200	29941.14	1.16	-23354	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3326	-16.35	13.48	12	12.84	-1752.00	2126.00	37450	20241024	-23.50	14670	20241107	95.30	31700	-9.62	20250204	22150	29.35	20250109	37450	-23.50	20241024	14670	95.30	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
92	20250204	141141	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29200	0	3	0.00	41105233350	1367683	136.59	29900	31700	28400	37950	20450	29200	30054.66	1.16	-18644	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3390	-16.67	13.73	12	11.78	-1752.00	2126.00	37450	20241024	-22.03	14670	20241107	99.05	31700	-7.89	20250204	22150	31.83	20250109	37450	-22.03	20241024	14670	99.05	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
93	20250204	131144	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28900	-300	5	-1.03	38406751400	1275592	127.39	29900	31700	28400	37950	20450	29200	30108.98	1.16	-20737	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3355	-16.50	13.59	12	10.99	-1752.00	2126.00	37450	20241024	-22.83	14670	20241107	97.00	31700	-8.83	20250204	22150	30.47	20250109	37450	-22.83	20241024	14670	97.00	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
94	20250204	121158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29100	-100	5	-0.34	37130283250	1231660	123.01	29900	31700	28400	37950	20450	29200	30146.55	1.16	-13057	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3378	-16.61	13.69	12	10.61	-1752.00	2126.00	37450	20241024	-22.30	14670	20241107	98.36	31700	-8.20	20250204	22150	31.38	20250109	37450	-22.30	20241024	14670	98.36	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
95	20250204	111136	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29300	100	2	0.34	35112176250	1162593	116.11	29900	31700	28400	37950	20450	29200	30201.62	1.16	-18090	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3401	-16.72	13.78	12	10.02	-1752.00	2126.00	37450	20241024	-21.76	14670	20241107	99.73	31700	-7.57	20250204	22150	32.28	20250109	37450	-21.76	20241024	14670	99.73	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
96	20250204	101143	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28900	-300	5	-1.03	32814184500	1083595	108.22	29900	31700	28400	37950	20450	29200	30282.72	1.16	-15549	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3355	-16.50	13.59	12	9.33	-1752.00	2126.00	37450	20241024	-22.83	14670	20241107	97.00	31700	-8.83	20250204	22150	30.47	20250109	37450	-22.83	20241024	14670	97.00	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N
97	20250204	091139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31150	1950	2	6.68	16288620000	530651	53.00	29900	31700	29500	37950	20450	29200	30695.60	1.16	24875	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3616	-17.78	14.65	12	4.57	-1752.00	2126.00	37450	20241024	-16.82	14670	20241107	112.34	31700	-1.74	20250204	22150	40.63	20250109	37450	-16.82	20241024	14670	112.34	20241107	2.00	N	475400	500	58 억	134646	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History