KissMeData/083650/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

34 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	20250214	160652	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23000	700	2	3.14	181972208500	7720778	434.53	22000	24800	21600	28950	15650	22300	23570.65	4.09	-220726	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7117	94.65	9.68	12	24.95	243.00	2377.00	24800	20250214	-7.26	7000	20240909	228.57	24800	-7.26	20250214	14650	57.00	20250103	24800	-7.26	20250214	7000	228.57	20240909	4.39	N	083650	500	154 억	1264636	N	N	150	N	N
3	20250214	150651	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	22900	600	2	2.69	177984627050	7547233	424.76	22000	24800	21600	28950	15650	22300	23583.09	4.09	-226892	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7086	94.24	9.63	12	24.39	243.00	2377.00	24800	20250214	-7.66	7000	20240909	227.14	24800	-7.66	20250214	14650	56.31	20250103	24800	-7.66	20250214	7000	227.14	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
4	20250214	140652	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23200	900	2	4.04	168835476400	7150574	402.44	22000	24800	21600	28950	15650	22300	23611.81	4.09	-255604	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7179	95.47	9.76	12	23.11	243.00	2377.00	24800	20250214	-6.45	7000	20240909	231.43	24800	-6.45	20250214	14650	58.36	20250103	24800	-6.45	20250214	7000	231.43	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
5	20250214	130655	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23200	900	2	4.04	161086519450	6817892	383.72	22000	24800	21600	28950	15650	22300	23627.40	4.09	-282010	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7179	95.47	9.76	12	22.03	243.00	2377.00	24800	20250214	-6.45	7000	20240909	231.43	24800	-6.45	20250214	14650	58.36	20250103	24800	-6.45	20250214	7000	231.43	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
6	20250214	120652	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23250	950	2	4.26	156614257150	6626314	372.93	22000	24800	21600	28950	15650	22300	23635.59	4.09	-278236	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7195	95.68	9.78	12	21.41	243.00	2377.00	24800	20250214	-6.25	7000	20240909	232.14	24800	-6.25	20250214	14650	58.70	20250103	24800	-6.25	20250214	7000	232.14	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
7	20250214	110648	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23300	1000	2	4.48	147775850450	6247465	351.61	22000	24800	21600	28950	15650	22300	23654.15	4.09	-255542	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7210	95.88	9.80	12	20.19	243.00	2377.00	24800	20250214	-6.05	7000	20240909	232.86	24800	-6.05	20250214	14650	59.04	20250103	24800	-6.05	20250214	7000	232.86	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
8	20250214	100650	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23300	1000	2	4.48	128084458000	5391395	303.43	22000	24800	21600	28950	15650	22300	23757.72	4.09	-265703	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	7210	95.88	9.80	12	17.42	243.00	2377.00	24800	20250214	-6.05	7000	20240909	232.86	24800	-6.05	20250214	14650	59.04	20250103	24800	-6.05	20250214	7000	232.86	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
9	20250214	090653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21800	-500	5	-2.24	3283064850	149881	8.44	22000	22150	21750	28950	15650	22300	21899.35	4.09	-16753	22966	22632	22066	21732	21166	22800	21900	155	6650	500	14270	50	1	30944375	6746	89.71	9.17	12	0.48	243.00	2377.00	23950	20250124	-8.98	7000	20240909	211.43	23950	-8.98	20250124	14650	48.81	20250103	23950	-8.98	20250124	7000	211.43	20240909	4.39	N	083650	500	154 억	1264636	N	N	2314	N	N
10	20250213	160646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22300	350	2	1.59	38780468750	1758241	29.64	22000	22400	21500	28500	15400	21950	22054.96	4.25	-52422	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6901	91.77	9.38	12	5.68	243.00	2377.00	23950	20250124	-6.89	7000	20240909	218.57	23950	-6.89	20250124	14650	52.22	20250103	23950	-6.89	20250124	7000	218.57	20240909	4.36	N	083650	500	154 억	1314892	N	N	2314	N	N
11	20250213	150646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22300	350	2	1.59	35685229650	1619215	27.29	22000	22400	21500	28500	15400	21950	22038.61	4.25	-44987	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6901	91.77	9.38	12	5.23	243.00	2377.00	23950	20250124	-6.89	7000	20240909	218.57	23950	-6.89	20250124	14650	52.22	20250103	23950	-6.89	20250124	7000	218.57	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
12	20250213	140645	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21950	0	3	0.00	29647346250	1347904	22.72	22000	22400	21500	28500	15400	21950	21995.15	4.25	-87171	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6792	90.33	9.23	12	4.36	243.00	2377.00	23950	20250124	-8.35	7000	20240909	213.57	23950	-8.35	20250124	14650	49.83	20250103	23950	-8.35	20250124	7000	213.57	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
13	20250213	130645	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22100	150	2	0.68	27508480350	1250861	21.08	22000	22400	21500	28500	15400	21950	21991.64	4.25	-72190	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6839	90.95	9.30	12	4.04	243.00	2377.00	23950	20250124	-7.72	7000	20240909	215.71	23950	-7.72	20250124	14650	50.85	20250103	23950	-7.72	20250124	7000	215.71	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
14	20250213	120646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22250	300	2	1.37	25098226100	1141865	19.25	22000	22400	21500	28500	15400	21950	21980.03	4.25	-71889	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6885	91.56	9.36	12	3.69	243.00	2377.00	23950	20250124	-7.10	7000	20240909	217.86	23950	-7.10	20250124	14650	51.88	20250103	23950	-7.10	20250124	7000	217.86	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
15	20250213	110642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22100	150	2	0.68	20602947050	939631	15.84	22000	22400	21500	28500	15400	21950	21926.63	4.25	-80112	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6839	90.95	9.30	12	3.04	243.00	2377.00	23950	20250124	-7.72	7000	20240909	215.71	23950	-7.72	20250124	14650	50.85	20250103	23950	-7.72	20250124	7000	215.71	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
16	20250213	100646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21700	-250	5	-1.14	16058914950	731720	12.33	22000	22400	21500	28500	15400	21950	21946.80	4.25	-88647	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6715	89.30	9.13	12	2.36	243.00	2377.00	23950	20250124	-9.39	7000	20240909	210.00	23950	-9.39	20250124	14650	48.12	20250103	23950	-9.39	20250124	7000	210.00	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
17	20250213	090642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22000	50	2	0.23	3922563300	178146	3.00	22000	22200	21700	28500	15400	21950	22018.88	4.25	-45239	23856	22902	21446	20492	19036	23380	20970	155	6550	500	14040	50	1	30944375	6808	90.53	9.26	12	0.58	243.00	2377.00	23950	20250124	-8.14	7000	20240909	214.29	23950	-8.14	20250124	14650	50.17	20250103	23950	-8.14	20250124	7000	214.29	20240909	4.36	N	083650	500	154 억	1314892	N	N	4633	N	N
18	20250212	160641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21950	1600	2	7.86	125554754040	5868272	404.04	21150	22400	19990	26450	14250	20350	21394.99	5.16	-263217	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6792	90.33	9.23	12	18.96	243.00	2377.00	23950	20250124	-8.35	7000	20240909	213.57	23950	-8.35	20250124	14650	49.83	20250103	23950	-8.35	20250124	7000	213.57	20240909	4.38	N	083650	500	154 억	1595421	N	N	4633	N	N
19	20250212	150641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22250	1900	2	9.34	120070420740	5619192	386.89	21150	22400	19990	26450	14250	20350	21367.92	5.16	-280039	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6885	91.56	9.36	12	18.16	243.00	2377.00	23950	20250124	-7.10	7000	20240909	217.86	23950	-7.10	20250124	14650	51.88	20250103	23950	-7.10	20250124	7000	217.86	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
20	20250212	140641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21700	1350	2	6.63	90353722090	4271492	294.10	21150	21900	19990	26450	14250	20350	21152.73	5.16	-376973	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6715	89.30	9.13	12	13.80	243.00	2377.00	23950	20250124	-9.39	7000	20240909	210.00	23950	-9.39	20250124	14650	48.12	20250103	23950	-9.39	20250124	7000	210.00	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
21	20250212	130643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21200	850	2	4.18	78820537990	3735246	257.18	21150	21900	19990	26450	14250	20350	21101.83	5.16	-458971	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6560	87.24	8.92	12	12.07	243.00	2377.00	23950	20250124	-11.48	7000	20240909	202.86	23950	-11.48	20250124	14650	44.71	20250103	23950	-11.48	20250124	7000	202.86	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
22	20250212	120641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21050	700	2	3.44	73354845840	3477690	239.45	21150	21900	19990	26450	14250	20350	21092.98	5.16	-407137	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6514	86.63	8.86	12	11.24	243.00	2377.00	23950	20250124	-12.11	7000	20240909	200.71	23950	-12.11	20250124	14650	43.69	20250103	23950	-12.11	20250124	7000	200.71	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
23	20250212	110639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21350	1000	2	4.91	68268907340	3236400	222.83	21150	21900	19990	26450	14250	20350	21094.09	5.16	-380250	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6607	87.86	8.98	12	10.46	243.00	2377.00	23950	20250124	-10.86	7000	20240909	205.00	23950	-10.86	20250124	14650	45.73	20250103	23950	-10.86	20250124	7000	205.00	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
24	20250212	100641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21050	700	2	3.44	48568713740	2308563	158.95	21150	21900	19990	26450	14250	20350	21038.50	5.16	-420535	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6514	86.63	8.86	12	7.46	243.00	2377.00	23950	20250124	-12.11	7000	20240909	200.71	23950	-12.11	20250124	14650	43.69	20250103	23950	-12.11	20250124	7000	200.71	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
25	20250212	090644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20900	550	2	2.70	8822704400	419988	28.92	21150	21250	20750	26450	14250	20350	21007.04	5.16	-73547	21056	20702	20346	19992	19636	20880	20170	155	6100	500	13020	50	1	30944375	6467	86.01	8.79	12	1.36	243.00	2377.00	23950	20250124	-12.73	7000	20240909	198.57	23950	-12.73	20250124	14650	42.66	20250103	23950	-12.73	20250124	7000	198.57	20240909	4.38	N	083650	500	154 억	1595421	N	N	179	N	N
26	20250211	160642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20350	460	2	2.31	24263207770	1191841	49.16	20050	20700	19990	25850	13930	19890	20359.36	5.20	-6833	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6297	83.74	8.56	12	3.85	243.00	2377.00	23950	20250124	-15.03	7000	20240909	190.71	23950	-15.03	20250124	14650	38.91	20250103	23950	-15.03	20250124	7000	190.71	20240909	4.05	N	083650	500	154 억	1610012	N	N	179	N	N
27	20250211	150642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20350	460	2	2.31	22836250320	1121791	46.27	20050	20700	19990	25850	13930	19890	20358.65	5.20	11800	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6297	83.74	8.56	12	3.63	243.00	2377.00	23950	20250124	-15.03	7000	20240909	190.71	23950	-15.03	20250124	14650	38.91	20250103	23950	-15.03	20250124	7000	190.71	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
28	20250211	140643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20400	510	2	2.56	20457571220	1004788	41.44	20050	20700	19990	25850	13930	19890	20361.99	5.20	25672	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6313	83.95	8.58	12	3.25	243.00	2377.00	23950	20250124	-14.82	7000	20240909	191.43	23950	-14.82	20250124	14650	39.25	20250103	23950	-14.82	20250124	7000	191.43	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
29	20250211	130641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20550	660	2	3.32	18358141720	901686	37.19	20050	20700	19990	25850	13930	19890	20361.92	5.20	35221	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6359	84.57	8.65	12	2.91	243.00	2377.00	23950	20250124	-14.20	7000	20240909	193.57	23950	-14.20	20250124	14650	40.27	20250103	23950	-14.20	20250124	7000	193.57	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
30	20250211	120641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20500	610	2	3.07	16150751820	793871	32.74	20050	20700	19990	25850	13930	19890	20346.64	5.20	5690	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6344	84.36	8.62	12	2.57	243.00	2377.00	23950	20250124	-14.41	7000	20240909	192.86	23950	-14.41	20250124	14650	39.93	20250103	23950	-14.41	20250124	7000	192.86	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
31	20250211	110642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20300	410	2	2.06	12494957520	615476	25.38	20050	20650	19990	25850	13930	19890	20304.02	5.20	-20219	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6282	83.54	8.54	12	1.99	243.00	2377.00	23950	20250124	-15.24	7000	20240909	190.00	23950	-15.24	20250124	14650	38.57	20250103	23950	-15.24	20250124	7000	190.00	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
32	20250211	100643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20250	360	2	1.81	9521257420	467995	19.30	20050	20650	19990	25850	13930	19890	20348.76	5.20	-27873	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6266	83.33	8.52	12	1.51	243.00	2377.00	23950	20250124	-15.45	7000	20240909	189.29	23950	-15.45	20250124	14650	38.23	20250103	23950	-15.45	20250124	7000	189.29	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
33	20250211	090644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20100	210	2	1.06	1688364920	84089	3.47	20050	20250	19990	25850	13930	19890	20087.86	5.20	179	21850	20870	20320	19340	18790	20595	19065	155	5960	500	12720	50	1	30944375	6220	82.72	8.46	12	0.27	243.00	2377.00	23950	20250124	-16.08	7000	20240909	187.14	23950	-16.08	20250124	14650	37.20	20250103	23950	-16.08	20250124	7000	187.14	20240909	4.05	N	083650	500	154 억	1610012	N	N	164	N	N
34	20250210	160638	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19890	60	2	0.30	49550175490	2397031	57.85	20700	21300	19770	25750	13890	19830	20672.75	5.42	-62357	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	10	1	30944375	6155	81.85	8.37	12	7.75	243.00	2377.00	23950	20250124	-16.95	7000	20240909	184.14	23950	-16.95	20250124	14650	35.77	20250103	23950	-16.95	20250124	7000	184.14	20240909	4.15	N	083650	500	154 억	1675963	N	N	164	N	N
35	20250210	150638	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19840	10	2	0.05	47984112430	2318234	55.95	20700	21300	19770	25750	13890	19830	20698.62	5.42	-44516	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	10	1	30944375	6139	81.65	8.35	12	7.49	243.00	2377.00	23950	20250124	-17.16	7000	20240909	183.43	23950	-17.16	20250124	14650	35.43	20250103	23950	-17.16	20250124	7000	183.43	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
36	20250210	140637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20300	470	2	2.37	42320760180	2034881	49.11	20700	21300	20200	25750	13890	19830	20797.73	5.42	-50037	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6282	83.54	8.54	12	6.58	243.00	2377.00	23950	20250124	-15.24	7000	20240909	190.00	23950	-15.24	20250124	14650	38.57	20250103	23950	-15.24	20250124	7000	190.00	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
37	20250210	130639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20600	770	2	3.88	37324372330	1789450	43.19	20700	21300	20400	25750	13890	19830	20858.09	5.42	19889	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6375	84.77	8.67	12	5.78	243.00	2377.00	23950	20250124	-13.99	7000	20240909	194.29	23950	-13.99	20250124	14650	40.61	20250103	23950	-13.99	20250124	7000	194.29	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
38	20250210	120636	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20700	870	2	4.39	35758093030	1713579	41.36	20700	21300	20400	25750	13890	19830	20867.58	5.42	18264	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6405	85.19	8.71	12	5.54	243.00	2377.00	23950	20250124	-13.57	7000	20240909	195.71	23950	-13.57	20250124	14650	41.30	20250103	23950	-13.57	20250124	7000	195.71	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
39	20250210	110634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21000	1170	2	5.90	33590490630	1609303	38.84	20700	21300	20400	25750	13890	19830	20872.79	5.42	24337	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6498	86.42	8.83	12	5.20	243.00	2377.00	23950	20250124	-12.32	7000	20240909	200.00	23950	-12.32	20250124	14650	43.34	20250103	23950	-12.32	20250124	7000	200.00	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
40	20250210	100634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20650	820	2	4.14	26055642080	1247097	30.10	20700	21300	20400	25750	13890	19830	20893.16	5.42	21484	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6390	84.98	8.69	12	4.03	243.00	2377.00	23950	20250124	-13.78	7000	20240909	195.00	23950	-13.78	20250124	14650	40.96	20250103	23950	-13.78	20250124	7000	195.00	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
41	20250210	090631	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20900	1070	2	5.40	6894781030	333933	8.06	20700	20900	20400	25750	13890	19830	20647.54	5.42	30229	22643	21236	20193	18786	17743	21940	19490	155	5920	500	12690	50	1	30944375	6467	86.01	8.79	12	1.08	243.00	2377.00	23950	20250124	-12.73	7000	20240909	198.57	23950	-12.73	20250124	14650	42.66	20250103	23950	-12.73	20250124	7000	198.57	20240909	4.15	N	083650	500	154 억	1675963	N	N	742	N	N
42	20250207	160627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19830	-570	5	-2.79	83801904610	4118274	263.03	19650	21600	19150	26500	14300	20400	20349.59	6.35	-304915	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	10	1	30944375	6136	81.60	8.34	12	13.31	243.00	2377.00	23950	20250124	-17.20	7000	20240909	183.29	23950	-17.20	20250124	14650	35.36	20250103	23950	-17.20	20250124	7000	183.29	20240909	3.97	N	083650	500	154 억	1964106	N	N	742	N	N
43	20250207	150629	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19930	-470	5	-2.30	80815832490	3967593	253.41	19650	21600	19150	26500	14300	20400	20368.97	6.35	-316166	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	10	1	30944375	6167	82.02	8.38	12	12.82	243.00	2377.00	23950	20250124	-16.78	7000	20240909	184.71	23950	-16.78	20250124	14650	36.04	20250103	23950	-16.78	20250124	7000	184.71	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
44	20250207	140628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19970	-430	5	-2.11	77014036430	3777131	241.24	19650	21600	19150	26500	14300	20400	20389.55	6.35	-308854	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	10	1	30944375	6180	82.18	8.40	12	12.21	243.00	2377.00	23950	20250124	-16.62	7000	20240909	185.29	23950	-16.62	20250124	14650	36.31	20250103	23950	-16.62	20250124	7000	185.29	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
45	20250207	130626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20000	-400	5	-1.96	73069604980	3580050	228.66	19650	21600	19150	26500	14300	20400	20410.22	6.35	-315895	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	50	1	30944375	6189	82.30	8.41	12	11.57	243.00	2377.00	23950	20250124	-16.49	7000	20240909	185.71	23950	-16.49	20250124	14650	36.52	20250103	23950	-16.49	20250124	7000	185.71	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
46	20250207	120627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20350	-50	5	-0.25	70188754330	3437536	219.55	19650	21600	19150	26500	14300	20400	20418.34	6.35	-323278	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	50	1	30944375	6297	83.74	8.56	12	11.11	243.00	2377.00	23950	20250124	-15.03	7000	20240909	190.71	23950	-15.03	20250124	14650	38.91	20250103	23950	-15.03	20250124	7000	190.71	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
47	20250207	110625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20900	500	2	2.45	59823730000	2929134	187.08	19650	21600	19150	26500	14300	20400	20423.71	6.35	-320463	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	50	1	30944375	6467	86.01	8.79	12	9.47	243.00	2377.00	23950	20250124	-12.73	7000	20240909	198.57	23950	-12.73	20250124	14650	42.66	20250103	23950	-12.73	20250124	7000	198.57	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
48	20250207	100626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19760	-640	5	-3.14	17225456910	882704	56.38	19650	19830	19150	26500	14300	20400	19512.67	6.35	15900	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	10	1	30944375	6115	81.32	8.31	12	2.85	243.00	2377.00	23950	20250124	-17.49	7000	20240909	182.29	23950	-17.49	20250124	14650	34.88	20250103	23950	-17.49	20250124	7000	182.29	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
49	20250207	090630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19600	-800	5	-3.92	7298122830	373123	23.83	19650	19830	19150	26500	14300	20400	19555.62	6.35	36842	21700	21050	20600	19950	19500	20825	19725	155	6100	500	13050	10	1	30944375	6065	80.66	8.25	12	1.21	243.00	2377.00	23950	20250124	-18.16	7000	20240909	180.00	23950	-18.16	20250124	14650	33.79	20250103	23950	-18.16	20250124	7000	180.00	20240909	3.97	N	083650	500	154 억	1964106	N	N	5459	N	N
50	20250206	160611	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20400	-150	5	-0.73	31562212000	1532642	80.35	21100	21250	20150	26700	14400	20550	20593.62	6.28	24863	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6313	83.95	8.58	12	4.95	243.00	2377.00	23950	20250124	-14.82	7000	20240909	191.43	23950	-14.82	20250124	14650	39.25	20250103	23950	-14.82	20250124	7000	191.43	20240909	4.00	N	083650	500	154 억	1943806	N	N	5459	N	N
51	20250206	150614	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20200	-350	5	-1.70	29317473600	1421937	74.55	21100	21250	20200	26700	14400	20550	20618.17	6.28	8085	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6251	83.13	8.50	12	4.60	243.00	2377.00	23950	20250124	-15.66	7000	20240909	188.57	23950	-15.66	20250124	14650	37.88	20250103	23950	-15.66	20250124	7000	188.57	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
52	20250206	140615	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20250	-300	5	-1.46	25100811500	1213771	63.64	21100	21250	20250	26700	14400	20550	20680.44	6.28	-13885	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6266	83.33	8.52	12	3.92	243.00	2377.00	23950	20250124	-15.45	7000	20240909	189.29	23950	-15.45	20250124	14650	38.23	20250103	23950	-15.45	20250124	7000	189.29	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
53	20250206	130613	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20350	-200	5	-0.97	22251728450	1074157	56.32	21100	21250	20250	26700	14400	20550	20716.12	6.28	-7461	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6297	83.74	8.56	12	3.47	243.00	2377.00	23950	20250124	-15.03	7000	20240909	190.71	23950	-15.03	20250124	14650	38.91	20250103	23950	-15.03	20250124	7000	190.71	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
54	20250206	120610	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20500	-50	5	-0.24	18864956200	907676	47.59	21100	21250	20400	26700	14400	20550	20784.80	6.28	-35507	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6344	84.36	8.62	12	2.93	243.00	2377.00	23950	20250124	-14.41	7000	20240909	192.86	23950	-14.41	20250124	14650	39.93	20250103	23950	-14.41	20250124	7000	192.86	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
55	20250206	110606	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20550	0	3	0.00	15430880500	740403	38.82	21100	21250	20550	26700	14400	20550	20842.72	6.28	-37388	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6359	84.57	8.65	12	2.39	243.00	2377.00	23950	20250124	-14.20	7000	20240909	193.57	23950	-14.20	20250124	14650	40.27	20250103	23950	-14.20	20250124	7000	193.57	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
56	20250206	100607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20850	300	2	1.46	11661251600	558034	29.26	21100	21250	20600	26700	14400	20550	20899.44	6.28	15142	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6452	85.80	8.77	12	1.80	243.00	2377.00	23950	20250124	-12.94	7000	20240909	197.86	23950	-12.94	20250124	14650	42.32	20250103	23950	-12.94	20250124	7000	197.86	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
57	20250206	090615	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20850	300	2	1.46	3656793250	174636	9.16	21100	21150	20750	26700	14400	20550	20948.31	6.28	-23892	22783	21666	21083	19966	19383	21375	19675	155	6150	500	13150	50	1	30944375	6452	85.80	8.77	12	0.56	243.00	2377.00	23950	20250124	-12.94	7000	20240909	197.86	23950	-12.94	20250124	14650	42.32	20250103	23950	-12.94	20250124	7000	197.86	20240909	4.00	N	083650	500	154 억	1943806	N	N	5	N	N
58	20250205	160605	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20550	-1300	5	-5.95	39386062900	1885977	82.02	22150	22200	20500	28400	15300	21850	20884.93	6.84	-172831	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6359	84.57	8.65	12	6.09	243.00	2377.00	23950	20250124	-14.20	7000	20240909	193.57	23950	-14.20	20250124	14650	40.27	20250103	23950	-14.20	20250124	7000	193.57	20240909	4.26	N	083650	500	154 억	2117441	N	N	5	N	N
59	20250205	150608	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20650	-1200	5	-5.49	37267777700	1783152	77.55	22150	22200	20500	28400	15300	21850	20899.94	6.84	-151778	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6390	84.98	8.69	12	5.76	243.00	2377.00	23950	20250124	-13.78	7000	20240909	195.00	23950	-13.78	20250124	14650	40.96	20250103	23950	-13.78	20250124	7000	195.00	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
60	20250205	140608	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20600	-1250	5	-5.72	34186637750	1633536	71.04	22150	22200	20500	28400	15300	21850	20928.00	6.84	-163640	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6375	84.77	8.67	12	5.28	243.00	2377.00	23950	20250124	-13.99	7000	20240909	194.29	23950	-13.99	20250124	14650	40.61	20250103	23950	-13.99	20250124	7000	194.29	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
61	20250205	130607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20650	-1200	5	-5.49	30475144900	1453001	63.19	22150	22200	20500	28400	15300	21850	20973.93	6.84	-144630	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6390	84.98	8.69	12	4.70	243.00	2377.00	23950	20250124	-13.78	7000	20240909	195.00	23950	-13.78	20250124	14650	40.96	20250103	23950	-13.78	20250124	7000	195.00	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
62	20250205	120608	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20550	-1300	5	-5.95	28257584200	1345632	58.52	22150	22200	20500	28400	15300	21850	20999.49	6.84	-147977	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6359	84.57	8.65	12	4.35	243.00	2377.00	23950	20250124	-14.20	7000	20240909	193.57	23950	-14.20	20250124	14650	40.27	20250103	23950	-14.20	20250124	7000	193.57	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
63	20250205	110607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20600	-1250	5	-5.72	24510068550	1163343	50.59	22150	22200	20500	28400	15300	21850	21068.65	6.84	-123227	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6375	84.77	8.67	12	3.76	243.00	2377.00	23950	20250124	-13.99	7000	20240909	194.29	23950	-13.99	20250124	14650	40.61	20250103	23950	-13.99	20250124	7000	194.29	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
64	20250205	100613	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20700	-1150	5	-5.26	18143098950	855215	37.19	22150	22200	20500	28400	15300	21850	21214.66	6.84	-94283	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6405	85.19	8.71	12	2.76	243.00	2377.00	23950	20250124	-13.57	7000	20240909	195.71	23950	-13.57	20250124	14650	41.30	20250103	23950	-13.57	20250124	7000	195.71	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
65	20250205	090616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21800	-50	5	-0.23	2301875000	105121	4.57	22150	22200	21700	28400	15300	21850	21897.39	6.84	-43701	23283	22566	21833	21116	20383	22925	21475	155	6550	500	13980	50	1	30944375	6746	89.71	9.17	12	0.34	243.00	2377.00	23950	20250124	-8.98	7000	20240909	211.43	23950	-8.98	20250124	14650	48.81	20250103	23950	-8.98	20250124	7000	211.43	20240909	4.26	N	083650	500	154 억	2117441	N	N	30	N	N
66	20250204	160557	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21850	950	2	4.55	49478857750	2255367	132.42	21600	22550	21100	27150	14650	20900	21938.41	7.03	-7931	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6761	89.92	9.19	12	7.29	243.00	2377.00	23950	20250124	-8.77	7000	20240909	212.14	23950	-8.77	20250124	14650	49.15	20250103	23950	-8.77	20250124	7000	212.14	20240909	3.97	N	083650	500	154 억	2176773	N	N	30	N	N
67	20250204	150602	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21750	850	2	4.07	47154662500	2148691	126.15	21600	22550	21100	27150	14650	20900	21945.76	7.03	-5117	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6730	89.51	9.15	12	6.94	243.00	2377.00	23950	20250124	-9.19	7000	20240909	210.71	23950	-9.19	20250124	14650	48.46	20250103	23950	-9.19	20250124	7000	210.71	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
68	20250204	140601	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21850	950	2	4.55	42665451850	1942342	114.04	21600	22550	21100	27150	14650	20900	21965.99	7.03	-53152	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6761	89.92	9.19	12	6.28	243.00	2377.00	23950	20250124	-8.77	7000	20240909	212.14	23950	-8.77	20250124	14650	49.15	20250103	23950	-8.77	20250124	7000	212.14	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
69	20250204	130602	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22200	1300	2	6.22	38645923600	1759939	103.33	21600	22550	21100	27150	14650	20900	21958.68	7.03	-43806	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6870	91.36	9.34	12	5.69	243.00	2377.00	23950	20250124	-7.31	7000	20240909	217.14	23950	-7.31	20250124	14650	51.54	20250103	23950	-7.31	20250124	7000	217.14	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
70	20250204	120607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22100	1200	2	5.74	37109884500	1690587	99.26	21600	22550	21100	27150	14650	20900	21950.89	7.03	-56892	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6839	90.95	9.30	12	5.46	243.00	2377.00	23950	20250124	-7.72	7000	20240909	215.71	23950	-7.72	20250124	14650	50.85	20250103	23950	-7.72	20250124	7000	215.71	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
71	20250204	110554	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22350	1450	2	6.94	30164057450	1379195	80.97	21600	22500	21100	27150	14650	20900	21870.77	7.03	-57146	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6916	91.98	9.40	12	4.46	243.00	2377.00	23950	20250124	-6.68	7000	20240909	219.29	23950	-6.68	20250124	14650	52.56	20250103	23950	-6.68	20250124	7000	219.29	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
72	20250204	100600	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	22200	1300	2	6.22	24835221050	1138842	66.86	21600	22500	21100	27150	14650	20900	21807.44	7.03	-102325	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6870	91.36	9.34	12	3.68	243.00	2377.00	23950	20250124	-7.31	7000	20240909	217.14	23950	-7.31	20250124	14650	51.54	20250103	23950	-7.31	20250124	7000	217.14	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N
73	20250204	090559	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21400	500	2	2.39	6194186100	287081	16.86	21600	21800	21400	27150	14650	20900	21576.45	7.03	-68555	22033	21466	21083	20516	20133	21275	20325	155	6250	500	13370	50	1	30944375	6622	88.07	9.00	12	0.93	243.00	2377.00	23950	20250124	-10.65	7000	20240909	205.71	23950	-10.65	20250124	14650	46.08	20250103	23950	-10.65	20250124	7000	205.71	20240909	3.97	N	083650	500	154 억	2176773	N	N	569	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History