KissMeData/083450/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250214	160651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	1130	2	6.23	13964325340	738259	307.74	18360	19420	18230	23550	12700	18130	18913.30	7.46	183619	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3550	10.05	1.57	12	4.01	1916.00	12263.00	30821	20240318	-37.51	12610	20240805	52.74	21000	-8.29	20250123	16460	17.01	20250203	61500	-68.68	20240318	12610	52.74	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
3	20250214	150649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19250	1120	2	6.18	13324225630	704963	293.86	18360	19420	18230	23550	12700	18130	18900.66	7.46	175286	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3548	10.05	1.57	12	3.83	1916.00	12263.00	30821	20240318	-37.54	12610	20240805	52.66	21000	-8.33	20250123	16460	16.95	20250203	61500	-68.70	20240318	12610	52.66	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
4	20250214	140650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18930	800	2	4.41	9570741280	509976	212.58	18360	19150	18230	23550	12700	18130	18767.10	7.46	150902	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3489	9.88	1.54	12	2.77	1916.00	12263.00	30821	20240318	-38.58	12610	20240805	50.12	21000	-9.86	20250123	16460	15.01	20250203	61500	-69.22	20240318	12610	50.12	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
5	20250214	130653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18850	720	2	3.97	7074154690	378542	157.79	18360	18980	18230	23550	12700	18130	18687.97	7.46	114769	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3474	9.84	1.54	12	2.05	1916.00	12263.00	30821	20240318	-38.84	12610	20240805	49.48	21000	-10.24	20250123	16460	14.52	20250203	61500	-69.35	20240318	12610	49.48	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
6	20250214	120650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18920	790	2	4.36	6300343630	337619	140.74	18360	18980	18230	23550	12700	18130	18661.18	7.46	107375	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3487	9.87	1.54	12	1.83	1916.00	12263.00	30821	20240318	-38.61	12610	20240805	50.04	21000	-9.90	20250123	16460	14.95	20250203	61500	-69.24	20240318	12610	50.04	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
7	20250214	110647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18780	650	2	3.59	5022706420	269961	112.53	18360	18920	18230	23550	12700	18130	18605.39	7.46	74492	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3461	9.80	1.53	12	1.46	1916.00	12263.00	30821	20240318	-39.07	12610	20240805	48.93	21000	-10.57	20250123	16460	14.09	20250203	61500	-69.46	20240318	12610	48.93	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
8	20250214	100649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18530	400	2	2.21	2156242670	117053	48.79	18360	18680	18230	23550	12700	18130	18421.20	7.46	10339	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3415	9.67	1.51	12	0.64	1916.00	12263.00	30821	20240318	-39.88	12610	20240805	46.95	21000	-11.76	20250123	16460	12.58	20250203	61500	-69.87	20240318	12610	46.95	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
9	20250214	090652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18390	260	2	1.43	596013090	32227	13.43	18360	18680	18270	23550	12700	18130	18494.78	7.46	13171	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3389	9.60	1.50	12	0.17	1916.00	12263.00	30821	20240318	-40.33	12610	20240805	45.84	21000	-12.43	20250123	16460	11.73	20250203	61500	-70.10	20240318	12610	45.84	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
10	20250213	160645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-20	5	-0.11	4285364560	234558	126.19	18300	18580	18100	23550	12710	18150	18270.49	7.51	-10702	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3341	9.46	1.48	12	1.27	1916.00	12263.00	30821	20240318	-41.18	12610	20240805	43.77	21000	-13.67	20250123	16460	10.15	20250203	61500	-70.52	20240318	12610	43.77	20240805	5.11	N	083450	500	93 억	1383516	N	N	1	N	N
11	20250213	150645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	20	2	0.11	3782039790	206796	111.26	18300	18580	18100	23550	12710	18150	18289.01	7.51	-10155	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3349	9.48	1.48	12	1.12	1916.00	12263.00	30821	20240318	-41.05	12610	20240805	44.09	21000	-13.48	20250123	16460	10.39	20250203	61500	-70.46	20240318	12610	44.09	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
12	20250213	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	90	2	0.50	3400124770	185800	99.96	18300	18580	18100	23550	12710	18150	18300.23	7.51	-10114	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3362	9.52	1.49	12	1.01	1916.00	12263.00	30821	20240318	-40.82	12610	20240805	44.65	21000	-13.14	20250123	16460	10.81	20250203	61500	-70.34	20240318	12610	44.65	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
13	20250213	130644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	90	2	0.50	2913373290	159076	85.58	18300	18580	18100	23550	12710	18150	18314.75	7.51	-16226	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3362	9.52	1.49	12	0.86	1916.00	12263.00	30821	20240318	-40.82	12610	20240805	44.65	21000	-13.14	20250123	16460	10.81	20250203	61500	-70.34	20240318	12610	44.65	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
14	20250213	120644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18210	60	2	0.33	2666133060	145500	78.28	18300	18580	18100	23550	12710	18150	18324.40	7.51	-11847	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3356	9.50	1.48	12	0.79	1916.00	12263.00	30821	20240318	-40.92	12610	20240805	44.41	21000	-13.29	20250123	16460	10.63	20250203	61500	-70.39	20240318	12610	44.41	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
15	20250213	110641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18320	170	2	0.94	2310753110	126014	67.80	18300	18580	18100	23550	12710	18150	18337.85	7.51	-7109	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3376	9.56	1.49	12	0.68	1916.00	12263.00	30821	20240318	-40.56	12610	20240805	45.28	21000	-12.76	20250123	16460	11.30	20250203	61500	-70.21	20240318	12610	45.28	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
16	20250213	100645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18380	230	2	1.27	1278829670	69993	37.66	18300	18470	18100	23550	12710	18150	18271.49	7.51	-5979	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3387	9.59	1.50	12	0.38	1916.00	12263.00	30821	20240318	-40.37	12610	20240805	45.76	21000	-12.48	20250123	16460	11.66	20250203	61500	-70.11	20240318	12610	45.76	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
17	20250213	090641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18390	240	2	1.32	259465650	14141	7.61	18300	18470	18200	23550	12710	18150	18354.02	7.51	44	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3389	9.60	1.50	12	0.08	1916.00	12263.00	30821	20240318	-40.33	12610	20240805	45.84	21000	-12.43	20250123	16460	11.73	20250203	61500	-70.10	20240318	12610	45.84	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
18	20250212	160640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	3324650640	183015	59.09	18260	18390	17900	23550	12700	18140	18166.05	7.40	13682	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.99	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	2	N	N
19	20250212	150639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	3069387870	168941	54.55	18260	18390	17900	23550	12700	18140	18168.40	7.40	10364	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.92	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
20	20250212	140640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	20	2	0.11	2667024280	146759	47.38	18260	18390	17900	23550	12700	18140	18172.82	7.40	3006	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3347	9.48	1.48	12	0.80	1916.00	12263.00	30821	20240318	-41.08	12610	20240805	44.01	21000	-13.52	20250123	16460	10.33	20250203	61500	-70.47	20240318	12610	44.01	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
21	20250212	130642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	2394106770	131697	42.52	18260	18390	17900	23550	12700	18140	18178.90	7.40	-1877	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.71	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
22	20250212	120640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-10	5	-0.06	2174730190	119605	38.62	18260	18390	17900	23550	12700	18140	18182.61	7.40	-2396	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3341	9.46	1.48	12	0.65	1916.00	12263.00	30821	20240318	-41.18	12610	20240805	43.77	21000	-13.67	20250123	16460	10.15	20250203	61500	-70.52	20240318	12610	43.77	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
23	20250212	110638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	120	2	0.66	1790654780	98530	31.81	18260	18390	17900	23550	12700	18140	18173.70	7.40	5611	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3365	9.53	1.49	12	0.53	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
24	20250212	100639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18230	90	2	0.50	1415113650	77971	25.17	18260	18390	17900	23550	12700	18140	18149.23	7.40	3073	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3360	9.51	1.49	12	0.42	1916.00	12263.00	30821	20240318	-40.85	12610	20240805	44.57	21000	-13.19	20250123	16460	10.75	20250203	61500	-70.36	20240318	12610	44.57	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
25	20250212	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	187095130	10259	3.31	18260	18340	18150	23550	12700	18140	18237.27	7.40	-5738	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.06	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
26	20250211	160641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	-510	5	-2.73	5630076280	306419	76.62	18760	18850	18100	24200	13060	18650	18374.01	7.53	-56427	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3343	9.47	1.48	12	1.66	1916.00	12263.00	30821	20240318	-41.14	12610	20240805	43.85	21000	-13.62	20250123	16460	10.21	20250203	61500	-70.50	20240318	12610	43.85	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
27	20250211	150640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	-390	5	-2.09	4606537800	250138	62.55	18760	18850	18230	24200	13060	18650	18415.99	7.53	-67859	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3365	9.53	1.49	12	1.36	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
28	20250211	140641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18420	-230	5	-1.23	3875475100	210324	52.59	18760	18850	18230	24200	13060	18650	18426.21	7.53	-59571	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3395	9.61	1.50	12	1.14	1916.00	12263.00	30821	20240318	-40.24	12610	20240805	46.07	21000	-12.29	20250123	16460	11.91	20250203	61500	-70.05	20240318	12610	46.07	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
29	20250211	130640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	-220	5	-1.18	3571464650	193832	48.47	18760	18850	18230	24200	13060	18650	18425.57	7.53	-54543	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3397	9.62	1.50	12	1.05	1916.00	12263.00	30821	20240318	-40.20	12610	20240805	46.15	21000	-12.24	20250123	16460	11.97	20250203	61500	-70.03	20240318	12610	46.15	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
30	20250211	120639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	3176814860	172319	43.09	18760	18850	18230	24200	13060	18650	18435.66	7.53	-47437	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.93	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
31	20250211	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	2719953360	147443	36.87	18760	18850	18230	24200	13060	18650	18447.49	7.53	-43817	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.80	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
32	20250211	100641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	-220	5	-1.18	2130374430	115401	28.86	18760	18850	18230	24200	13060	18650	18460.62	7.53	-38522	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3397	9.62	1.50	12	0.63	1916.00	12263.00	30821	20240318	-40.20	12610	20240805	46.15	21000	-12.24	20250123	16460	11.97	20250203	61500	-70.03	20240318	12610	46.15	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
33	20250211	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	562152800	30249	7.56	18760	18850	18400	24200	13060	18650	18584.18	7.53	-17094	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.16	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
34	20250210	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18650	390	2	2.14	7130091600	388746	85.90	18080	18870	17730	23700	12790	18260	18340.11	7.49	9204	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3437	9.73	1.52	12	2.11	1916.00	12263.00	30821	20240318	-39.49	12610	20240805	47.90	21000	-11.19	20250123	16460	13.30	20250203	61500	-69.67	20240318	12610	47.90	20240805	4.85	N	083450	500	93 억	1379781	N	N	1	N	N
35	20250210	150636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18440	180	2	0.99	6364487370	347386	76.76	18080	18870	17730	23700	12790	18260	18321.09	7.49	-12533	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3398	9.62	1.50	12	1.88	1916.00	12263.00	30821	20240318	-40.17	12610	20240805	46.23	21000	-12.19	20250123	16460	12.03	20250203	61500	-70.02	20240318	12610	46.23	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
36	20250210	140636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18600	340	2	1.86	4347463930	238981	52.81	18080	18700	17730	23700	12790	18260	18191.66	7.49	-25487	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3428	9.71	1.52	12	1.30	1916.00	12263.00	30821	20240318	-39.65	12610	20240805	47.50	21000	-11.43	20250123	16460	13.00	20250203	61500	-69.76	20240318	12610	47.50	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
37	20250210	130638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18450	190	2	1.04	3446831790	190446	42.08	18080	18560	17730	23700	12790	18260	18098.69	7.49	-28800	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3400	9.63	1.50	12	1.03	1916.00	12263.00	30821	20240318	-40.14	12610	20240805	46.31	21000	-12.14	20250123	16460	12.09	20250203	61500	-70.00	20240318	12610	46.31	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
38	20250210	120634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18330	70	2	0.38	2768815020	153684	33.96	18080	18390	17730	23700	12790	18260	18016.20	7.49	-29323	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3378	9.57	1.49	12	0.83	1916.00	12263.00	30821	20240318	-40.53	12610	20240805	45.36	21000	-12.71	20250123	16460	11.36	20250203	61500	-70.20	20240318	12610	45.36	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
39	20250210	110633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	-10	5	-0.05	2239821440	124749	27.57	18080	18270	17730	23700	12790	18260	17954.49	7.49	-21767	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3363	9.53	1.49	12	0.68	1916.00	12263.00	30821	20240318	-40.79	12610	20240805	44.73	21000	-13.10	20250123	16460	10.87	20250203	61500	-70.33	20240318	12610	44.73	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
40	20250210	100633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	-110	5	-0.60	1807052200	100953	22.31	18080	18190	17730	23700	12790	18260	17899.74	7.49	-18130	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3345	9.47	1.48	12	0.55	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
41	20250210	090629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17950	-310	5	-1.70	316266700	17606	3.89	18080	18090	17870	23700	12790	18260	17962.66	7.49	-4927	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3308	9.37	1.46	12	0.10	1916.00	12263.00	30821	20240318	-41.76	12610	20240805	42.35	21000	-14.52	20250123	16460	9.05	20250203	61500	-70.81	20240318	12610	42.35	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
42	20250207	160625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	450	2	2.53	8190967740	450104	178.10	17970	18520	17800	23150	12470	17810	18197.82	7.33	-6888	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3365	9.53	1.49	12	2.44	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
43	20250207	150627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18320	510	2	2.86	7817234800	429656	170.01	17970	18520	17800	23150	12470	17810	18194.17	7.33	-7075	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3376	9.56	1.49	12	2.33	1916.00	12263.00	30821	20240318	-40.56	12610	20240805	45.28	21000	-12.76	20250123	16460	11.30	20250203	61500	-70.21	20240318	12610	45.28	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
44	20250207	140626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18380	570	2	3.20	6543025740	360343	142.58	17970	18410	17800	23150	12470	17810	18157.77	7.33	-18235	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3387	9.59	1.50	12	1.96	1916.00	12263.00	30821	20240318	-40.37	12610	20240805	45.76	21000	-12.48	20250123	16460	11.66	20250203	61500	-70.11	20240318	12610	45.76	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
45	20250207	130625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	350	2	1.97	5744068670	316621	125.28	17970	18360	17800	23150	12470	17810	18141.78	7.33	-19536	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3347	9.48	1.48	12	1.72	1916.00	12263.00	30821	20240318	-41.08	12610	20240805	44.01	21000	-13.52	20250123	16460	10.33	20250203	61500	-70.47	20240318	12610	44.01	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
46	20250207	120625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	450	2	2.53	4912373370	270977	107.22	17970	18360	17800	23150	12470	17810	18128.38	7.33	-19055	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3365	9.53	1.49	12	1.47	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
47	20250207	110623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18050	240	2	1.35	3982933200	219816	86.98	17970	18360	17800	23150	12470	17810	18119.40	7.33	-15432	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3327	9.42	1.47	12	1.19	1916.00	12263.00	30821	20240318	-41.44	12610	20240805	43.14	21000	-14.05	20250123	16460	9.66	20250203	61500	-70.65	20240318	12610	43.14	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
48	20250207	100625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	440	2	2.47	2964804720	163765	64.80	17970	18360	17800	23150	12470	17810	18104.02	7.33	-8946	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3363	9.53	1.49	12	0.89	1916.00	12263.00	30821	20240318	-40.79	12610	20240805	44.73	21000	-13.10	20250123	16460	10.87	20250203	61500	-70.33	20240318	12610	44.73	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
49	20250207	090629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17800	-10	5	-0.06	592441500	33100	13.10	17970	18100	17800	23150	12470	17810	17898.53	7.33	-17401	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3281	9.29	1.45	12	0.18	1916.00	12263.00	30821	20240318	-42.25	12610	20240805	41.16	21000	-15.24	20250123	16460	8.14	20250203	61500	-71.06	20240318	12610	41.16	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
50	20250206	160610	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17810	630	2	3.67	4348417950	246212	110.31	17680	17850	17340	22300	12030	17180	17661.04	7.27	8919	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3282	9.30	1.45	12	1.34	1916.00	12263.00	30821	20240318	-42.21	12610	20240805	41.24	21000	-15.19	20250123	16460	8.20	20250203	61500	-71.04	20240318	12610	41.24	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
51	20250206	150613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17740	560	2	3.26	3992678440	226206	101.35	17680	17850	17340	22300	12030	17180	17650.63	7.27	6626	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3269	9.26	1.45	12	1.23	1916.00	12263.00	30821	20240318	-42.44	12610	20240805	40.68	21000	-15.52	20250123	16460	7.78	20250203	61500	-71.15	20240318	12610	40.68	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
52	20250206	140614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17730	550	2	3.20	3442181640	195105	87.41	17680	17850	17340	22300	12030	17180	17642.72	7.27	-5814	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3268	9.25	1.45	12	1.06	1916.00	12263.00	30821	20240318	-42.47	12610	20240805	40.60	21000	-15.57	20250123	16460	7.72	20250203	61500	-71.17	20240318	12610	40.60	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
53	20250206	130612	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17700	520	2	3.03	3231272350	183179	82.07	17680	17850	17340	22300	12030	17180	17639.98	7.27	-9316	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3262	9.24	1.44	12	0.99	1916.00	12263.00	30821	20240318	-42.57	12610	20240805	40.36	21000	-15.71	20250123	16460	7.53	20250203	61500	-71.22	20240318	12610	40.36	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
54	20250206	120609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17720	540	2	3.14	2957595390	167704	75.14	17680	17850	17340	22300	12030	17180	17635.81	7.27	-5491	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3266	9.25	1.44	12	0.91	1916.00	12263.00	30821	20240318	-42.51	12610	20240805	40.52	21000	-15.62	20250123	16460	7.65	20250203	61500	-71.19	20240318	12610	40.52	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
55	20250206	110604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17700	520	2	3.03	2449180990	139014	62.28	17680	17850	17340	22300	12030	17180	17618.24	7.27	-9516	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3262	9.24	1.44	12	0.75	1916.00	12263.00	30821	20240318	-42.57	12610	20240805	40.36	21000	-15.71	20250123	16460	7.53	20250203	61500	-71.22	20240318	12610	40.36	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
56	20250206	100606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17780	600	2	3.49	1748409370	99468	44.56	17680	17790	17340	22300	12030	17180	17577.61	7.27	-11356	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3277	9.28	1.45	12	0.54	1916.00	12263.00	30821	20240318	-42.31	12610	20240805	41.00	21000	-15.33	20250123	16460	8.02	20250203	61500	-71.09	20240318	12610	41.00	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
57	20250206	090614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17390	210	2	1.22	473677960	26961	12.08	17680	17790	17370	22300	12030	17180	17569.03	7.27	-9902	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3205	9.08	1.42	12	0.15	1916.00	12263.00	30821	20240318	-43.58	12610	20240805	37.91	21000	-17.19	20250123	16460	5.65	20250203	61500	-71.72	20240318	12610	37.91	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
58	20250205	160604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17180	280	2	1.66	3763158510	218985	68.19	17010	17350	17000	21950	11830	16900	17184.55	7.16	19927	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3166	8.97	1.40	12	1.19	1916.00	12263.00	30821	20240318	-44.26	12610	20240805	36.24	21000	-18.19	20250123	16460	4.37	20250203	61500	-72.07	20240318	12610	36.24	20240805	5.29	N	083450	500	93 억	1319007	N	N	1	N	N
59	20250205	150607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17180	280	2	1.66	3571474960	207832	64.71	17010	17350	17000	21950	11830	16900	17184.43	7.16	17702	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3166	8.97	1.40	12	1.13	1916.00	12263.00	30821	20240318	-44.26	12610	20240805	36.24	21000	-18.19	20250123	16460	4.37	20250203	61500	-72.07	20240318	12610	36.24	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
60	20250205	140607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17230	330	2	1.95	2998990830	174628	54.37	17010	17350	17000	21950	11830	16900	17173.60	7.16	17444	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3175	8.99	1.41	12	0.95	1916.00	12263.00	30821	20240318	-44.10	12610	20240805	36.64	21000	-17.95	20250123	16460	4.68	20250203	61500	-71.98	20240318	12610	36.64	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
61	20250205	130606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17250	350	2	2.07	2679643810	156100	48.61	17010	17350	17000	21950	11830	16900	17166.20	7.16	15248	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3179	9.00	1.41	12	0.85	1916.00	12263.00	30821	20240318	-44.03	12610	20240805	36.80	21000	-17.86	20250123	16460	4.80	20250203	61500	-71.95	20240318	12610	36.80	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
62	20250205	120607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	400	2	2.37	2273433520	132564	41.28	17010	17350	17000	21950	11830	16900	17149.71	7.16	11548	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3188	9.03	1.41	12	0.72	1916.00	12263.00	30821	20240318	-43.87	12610	20240805	37.19	21000	-17.62	20250123	16460	5.10	20250203	61500	-71.87	20240318	12610	37.19	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
63	20250205	110606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	190	2	1.12	1517202930	88738	27.63	17010	17250	17000	21950	11830	16900	17097.56	7.16	-9627	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3150	8.92	1.39	12	0.48	1916.00	12263.00	30821	20240318	-44.55	12610	20240805	35.53	21000	-18.62	20250123	16460	3.83	20250203	61500	-72.21	20240318	12610	35.53	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
64	20250205	100611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	190	2	1.12	1025666430	59947	18.67	17010	17250	17000	21950	11830	16900	17109.55	7.16	-12820	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3150	8.92	1.39	12	0.33	1916.00	12263.00	30821	20240318	-44.55	12610	20240805	35.53	21000	-18.62	20250123	16460	3.83	20250203	61500	-72.21	20240318	12610	35.53	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
65	20250205	090615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	160	2	0.95	221078310	12906	4.02	17010	17250	17010	21950	11830	16900	17129.89	7.16	-57	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3144	8.90	1.39	12	0.07	1916.00	12263.00	30821	20240318	-44.65	12610	20240805	35.29	21000	-18.76	20250123	16460	3.65	20250203	61500	-72.26	20240318	12610	35.29	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
66	20250204	160556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	140	2	0.84	5455956830	317389	63.23	17050	17540	16810	21750	11740	16760	17190.74	7.06	5966	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3115	8.82	1.38	12	1.72	1916.00	12263.00	30821	20240318	-45.17	12610	20240805	34.02	21000	-19.52	20250123	16460	2.67	20250203	61500	-72.52	20240318	12610	34.02	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
67	20250204	150601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16850	90	2	0.54	5234280940	304267	60.61	17050	17540	16810	21750	11740	16760	17202.96	7.06	2811	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3105	8.79	1.37	12	1.65	1916.00	12263.00	30821	20240318	-45.33	12610	20240805	33.62	21000	-19.76	20250123	16460	2.37	20250203	61500	-72.60	20240318	12610	33.62	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
68	20250204	140559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	140	2	0.84	4513746660	261628	52.12	17050	17540	16900	21750	11740	16760	17252.59	7.06	-8669	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3115	8.82	1.38	12	1.42	1916.00	12263.00	30821	20240318	-45.17	12610	20240805	34.02	21000	-19.52	20250123	16460	2.67	20250203	61500	-72.52	20240318	12610	34.02	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
69	20250204	130600	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	450	2	2.68	3595826730	208009	41.44	17050	17540	16970	21750	11740	16760	17286.96	7.06	4575	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3172	8.98	1.40	12	1.13	1916.00	12263.00	30821	20240318	-44.16	12610	20240805	36.48	21000	-18.05	20250123	16460	4.56	20250203	61500	-72.02	20240318	12610	36.48	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
70	20250204	120606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	450	2	2.68	3213291410	185798	37.01	17050	17540	16970	21750	11740	16760	17294.63	7.06	1813	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3172	8.98	1.40	12	1.01	1916.00	12263.00	30821	20240318	-44.16	12610	20240805	36.48	21000	-18.05	20250123	16460	4.56	20250203	61500	-72.02	20240318	12610	36.48	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
71	20250204	110553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	540	2	3.22	2865955420	165643	33.00	17050	17540	16970	21750	11740	16760	17302.10	7.06	-4089	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3188	9.03	1.41	12	0.90	1916.00	12263.00	30821	20240318	-43.87	12610	20240805	37.19	21000	-17.62	20250123	16460	5.10	20250203	61500	-71.87	20240318	12610	37.19	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
72	20250204	100559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17390	630	2	3.76	2024994620	117289	23.37	17050	17540	16970	21750	11740	16760	17265.13	7.06	3356	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3205	9.08	1.42	12	0.64	1916.00	12263.00	30821	20240318	-43.58	12610	20240805	37.91	21000	-17.19	20250123	16460	5.65	20250203	61500	-71.72	20240318	12610	37.91	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
73	20250204	090558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	240	2	1.43	454209750	26642	5.31	17050	17250	16970	21750	11740	16760	17048.96	7.06	-13489	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3133	8.87	1.39	12	0.14	1916.00	12263.00	30821	20240318	-44.84	12610	20240805	34.81	21000	-19.05	20250123	16460	3.28	20250203	61500	-72.36	20240318	12610	34.81	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History