KissMeData/083930/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	160653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	-360	5	-2.08	5694537340	334296	43.58	17060	17290	16850	22450	12110	17290	17026.35	5.31	-16262	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2525	61.34	1.37	12	2.24	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
3	20250214	150651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	-360	5	-2.08	5430522520	318680	41.55	17060	17290	16850	22450	12110	17290	17032.36	5.31	-18217	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2525	61.34	1.37	12	2.14	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
4	20250214	140653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	-230	5	-1.33	4764437450	279375	36.42	17060	17290	16860	22450	12110	17290	17044.89	5.31	-16284	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2544	61.81	1.38	12	1.87	276.00	12348.00	21400	20240617	-20.28	10740	20241209	58.85	18380	-7.18	20250212	11820	44.33	20250103	21400	-20.28	20240617	10740	58.85	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
5	20250214	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	-230	5	-1.33	4365556410	255919	33.36	17060	17290	16860	22450	12110	17290	17048.65	5.31	-14159	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2544	61.81	1.38	12	1.72	276.00	12348.00	21400	20240617	-20.28	10740	20241209	58.85	18380	-7.18	20250212	11820	44.33	20250103	21400	-20.28	20240617	10740	58.85	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
6	20250214	120652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16990	-300	5	-1.74	4051647760	237538	30.97	17060	17290	16860	22450	12110	17290	17046.29	5.31	-14161	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2534	61.56	1.38	12	1.59	276.00	12348.00	21400	20240617	-20.61	10740	20241209	58.19	18380	-7.56	20250212	11820	43.74	20250103	21400	-20.61	20240617	10740	58.19	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
7	20250214	110649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17030	-260	5	-1.50	3713830280	217761	28.39	17060	17290	16860	22450	12110	17290	17042.95	5.31	-14346	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2540	61.70	1.38	12	1.46	276.00	12348.00	21400	20240617	-20.42	10740	20241209	58.57	18380	-7.34	20250212	11820	44.08	20250103	21400	-20.42	20240617	10740	58.57	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
8	20250214	100651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17080	-210	5	-1.21	2660656690	156219	20.37	17060	17230	16860	22450	12110	17290	17013.37	5.31	-11479	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2547	61.88	1.38	12	1.05	276.00	12348.00	21400	20240617	-20.19	10740	20241209	59.03	18380	-7.07	20250212	11820	44.50	20250103	21400	-20.19	20240617	10740	59.03	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
9	20250214	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	-290	5	-1.68	926043380	54272	7.08	17060	17120	16900	22450	12110	17290	17009.92	5.31	-5768	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2535	61.59	1.38	12	0.36	276.00	12348.00	21400	20240617	-20.56	10740	20241209	58.29	18380	-7.51	20250212	11820	43.82	20250103	21400	-20.56	20240617	10740	58.29	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
10	20250213	160647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17290	490	2	2.92	12334337260	737026	24.76	17080	17310	16300	21800	11760	16800	16733.82	4.99	45464	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2578	62.64	1.40	12	4.94	276.00	12348.00	21400	20240617	-19.21	10740	20241209	60.99	18380	-5.93	20250212	11820	46.28	20250103	21400	-19.21	20240617	10740	60.99	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
11	20250213	150647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17100	300	2	1.79	10978281330	658338	22.11	17080	17200	16300	21800	11760	16800	16675.75	4.99	62253	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2550	61.96	1.38	12	4.41	276.00	12348.00	21400	20240617	-20.09	10740	20241209	59.22	18380	-6.96	20250212	11820	44.67	20250103	21400	-20.09	20240617	10740	59.22	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
12	20250213	140646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16580	-220	5	-1.31	8707085120	523963	17.60	17080	17200	16300	21800	11760	16800	16617.75	4.99	39299	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2473	60.07	1.34	12	3.51	276.00	12348.00	21400	20240617	-22.52	10740	20241209	54.38	18380	-9.79	20250212	11820	40.27	20250103	21400	-22.52	20240617	10740	54.38	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
13	20250213	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16460	-340	5	-2.02	7977513000	479619	16.11	17080	17200	16300	21800	11760	16800	16633.02	4.99	36804	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2455	59.64	1.33	12	3.22	276.00	12348.00	21400	20240617	-23.08	10740	20241209	53.26	18380	-10.45	20250212	11820	39.26	20250103	21400	-23.08	20240617	10740	53.26	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
14	20250213	120646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16370	-430	5	-2.56	7285448350	437440	14.69	17080	17200	16310	21800	11760	16800	16654.74	4.99	35206	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2441	59.31	1.33	12	2.93	276.00	12348.00	21400	20240617	-23.50	10740	20241209	52.42	18380	-10.94	20250212	11820	38.49	20250103	21400	-23.50	20240617	10740	52.42	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
15	20250213	110643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16550	-250	5	-1.49	6189481430	370820	12.46	17080	17200	16410	21800	11760	16800	16691.34	4.99	50294	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2468	59.96	1.34	12	2.49	276.00	12348.00	21400	20240617	-22.66	10740	20241209	54.10	18380	-9.96	20250212	11820	40.02	20250103	21400	-22.66	20240617	10740	54.10	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
16	20250213	100647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16650	-150	5	-0.89	5381176570	322009	10.82	17080	17200	16410	21800	11760	16800	16711.26	4.99	51638	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2483	60.33	1.35	12	2.16	276.00	12348.00	21400	20240617	-22.20	10740	20241209	55.03	18380	-9.41	20250212	11820	40.86	20250103	21400	-22.20	20240617	10740	55.03	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
17	20250213	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16840	40	2	0.24	887489940	52034	1.75	17080	17200	16820	21800	11760	16800	17055.96	4.99	-5969	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2511	61.01	1.36	12	0.35	276.00	12348.00	21400	20240617	-21.31	10740	20241209	56.80	18380	-8.38	20250212	11820	42.47	20250103	21400	-21.31	20240617	10740	56.80	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
18	20250212	160642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16800	1220	2	7.83	52137105180	2946780	117.57	18070	18380	16780	20250	10910	15580	17693.67	4.72	39252	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2505	60.87	1.36	12	19.76	276.00	12348.00	21400	20240617	-21.50	10740	20241209	56.42	18380	-8.60	20250212	11820	42.13	20250103	21400	-21.50	20240617	10740	56.42	20241209	3.43	N	083930	500	79 억	704064	N	N	16	N	N
19	20250212	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16920	1340	2	8.60	51050940710	2882559	115.01	18070	18380	16780	20250	10910	15580	17710.28	4.72	24468	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2523	61.30	1.37	12	19.33	276.00	12348.00	21400	20240617	-20.93	10740	20241209	57.54	18380	-7.94	20250212	11820	43.15	20250103	21400	-20.93	20240617	10740	57.54	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
20	20250212	140642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17330	1750	2	11.23	48223281280	2716559	108.39	18070	18380	16890	20250	10910	15580	17751.60	4.72	18793	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2584	62.79	1.40	12	18.22	276.00	12348.00	21400	20240617	-19.02	10740	20241209	61.36	18380	-5.71	20250212	11820	46.62	20250103	21400	-19.02	20240617	10740	61.36	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
21	20250212	130644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17360	1780	2	11.42	46279496720	2605186	103.94	18070	18380	16890	20250	10910	15580	17764.37	4.72	19107	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2589	62.90	1.41	12	17.47	276.00	12348.00	21400	20240617	-18.88	10740	20241209	61.64	18380	-5.55	20250212	11820	46.87	20250103	21400	-18.88	20240617	10740	61.64	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
22	20250212	120642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17790	2210	2	14.18	44166833870	2484358	99.12	18070	18380	16890	20250	10910	15580	17777.97	4.72	27949	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2653	64.46	1.44	12	16.66	276.00	12348.00	21400	20240617	-16.87	10740	20241209	65.64	18380	-3.21	20250212	11820	50.51	20250103	21400	-16.87	20240617	10740	65.64	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
23	20250212	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17320	1740	2	11.17	41146651470	2312622	92.27	18070	18380	16890	20250	10910	15580	17792.21	4.72	31548	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2583	62.75	1.40	12	15.51	276.00	12348.00	21400	20240617	-19.07	10740	20241209	61.27	18380	-5.77	20250212	11820	46.53	20250103	21400	-19.07	20240617	10740	61.27	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
24	20250212	100642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17160	1580	2	10.14	34697994460	1940066	77.41	18070	18380	17080	20250	10910	15580	17884.96	4.72	20553	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2559	62.17	1.39	12	13.01	276.00	12348.00	21400	20240617	-19.81	10740	20241209	59.78	18380	-6.64	20250212	11820	45.18	20250103	21400	-19.81	20240617	10740	59.78	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
25	20250212	090645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17650	2070	2	13.29	13228599760	733715	29.27	18070	18280	17550	20250	10910	15580	18029.62	4.72	-16659	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2632	63.95	1.43	12	4.92	276.00	12348.00	21400	20240617	-17.52	10740	20241209	64.34	18280	-3.45	20250212	11820	49.32	20250103	21400	-17.52	20240617	10740	64.34	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
26	20250211	160643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15580	920	2	6.28	37989710070	2328403	1339.97	14800	17600	14510	19050	10270	14660	16317.36	4.86	-20160	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2323	56.45	1.26	12	15.61	276.00	12348.00	21400	20240617	-27.20	10740	20241209	45.07	17600	-11.48	20250211	11820	31.81	20250103	21400	-27.20	20240617	10740	45.07	20241209	3.39	N	083930	500	79 억	724487	N	N	18	N	N
27	20250211	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15700	1040	2	7.09	37107016230	2271922	1307.47	14800	17600	14510	19050	10270	14660	16332.87	4.86	-21615	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2341	56.88	1.27	12	15.23	276.00	12348.00	21400	20240617	-26.64	10740	20241209	46.18	17600	-10.80	20250211	11820	32.83	20250103	21400	-26.64	20240617	10740	46.18	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
28	20250211	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15900	1240	2	8.46	33378538970	2035489	1171.40	14800	17600	14510	19050	10270	14660	16398.29	4.86	-30515	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2371	57.61	1.29	12	13.65	276.00	12348.00	21400	20240617	-25.70	10740	20241209	48.04	17600	-9.66	20250211	11820	34.52	20250103	21400	-25.70	20240617	10740	48.04	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
29	20250211	130642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15420	760	2	5.18	3432676950	229107	131.85	14800	15430	14510	19050	10270	14660	14982.85	4.86	20774	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2300	55.87	1.25	12	1.54	276.00	12348.00	21400	20240617	-27.94	10740	20241209	43.58	15820	-2.53	20250203	11820	30.46	20250103	21400	-27.94	20240617	10740	43.58	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
30	20250211	120641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15080	420	2	2.86	2225285190	149911	86.27	14800	15200	14510	19050	10270	14660	14844.04	4.86	7420	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2249	54.64	1.22	12	1.01	276.00	12348.00	21400	20240617	-29.53	10740	20241209	40.41	15820	-4.68	20250203	11820	27.58	20250103	21400	-29.53	20240617	10740	40.41	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
31	20250211	110643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14760	100	2	0.68	1266360940	85934	49.45	14800	14980	14510	19050	10270	14660	14736.44	4.86	3222	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2201	53.48	1.20	12	0.58	276.00	12348.00	21400	20240617	-31.03	10740	20241209	37.43	15820	-6.70	20250203	11820	24.87	20250103	21400	-31.03	20240617	10740	37.43	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
32	20250211	100644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14620	-40	5	-0.27	615068240	41962	24.15	14800	14800	14510	19050	10270	14660	14657.74	4.86	-1778	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2180	52.97	1.18	12	0.28	276.00	12348.00	21400	20240617	-31.68	10740	20241209	36.13	15820	-7.59	20250203	11820	23.69	20250103	21400	-31.68	20240617	10740	36.13	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
33	20250211	090645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14760	100	2	0.68	124352440	8464	4.87	14800	14800	14510	19050	10270	14660	14691.92	4.86	-5408	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2201	53.48	1.20	12	0.06	276.00	12348.00	21400	20240617	-31.03	10740	20241209	37.43	15820	-6.70	20250203	11820	24.87	20250103	21400	-31.03	20240617	10740	37.43	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
34	20250210	160639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14660	-40	5	-0.27	2500051020	171873	40.92	14450	14880	14110	19110	10290	14700	14545.82	4.76	14752	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2186	53.12	1.19	12	1.15	276.00	12348.00	21400	20240617	-31.50	10740	20241209	36.50	15820	-7.33	20250203	11820	24.03	20250103	21400	-31.50	20240617	10740	36.50	20241209	3.45	N	083930	500	79 억	710442	N	N	178	N	N
35	20250210	150638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14620	-80	5	-0.54	2370886930	163037	38.81	14450	14880	14110	19110	10290	14700	14541.91	4.76	14039	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2180	52.97	1.18	12	1.09	276.00	12348.00	21400	20240617	-31.68	10740	20241209	36.13	15820	-7.59	20250203	11820	23.69	20250103	21400	-31.68	20240617	10740	36.13	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
36	20250210	140638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14740	40	2	0.27	2043956820	140682	33.49	14450	14880	14110	19110	10290	14700	14528.78	4.76	3177	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2198	53.41	1.19	12	0.94	276.00	12348.00	21400	20240617	-31.12	10740	20241209	37.24	15820	-6.83	20250203	11820	24.70	20250103	21400	-31.12	20240617	10740	37.24	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
37	20250210	130640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14800	100	2	0.68	1861589380	128317	30.55	14450	14880	14110	19110	10290	14700	14507.57	4.76	97	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2207	53.62	1.20	12	0.86	276.00	12348.00	21400	20240617	-30.84	10740	20241209	37.80	15820	-6.45	20250203	11820	25.21	20250103	21400	-30.84	20240617	10740	37.80	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
38	20250210	120636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14720	20	2	0.14	1558957250	107857	25.68	14450	14800	14110	19110	10290	14700	14453.66	4.76	-6223	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2195	53.33	1.19	12	0.72	276.00	12348.00	21400	20240617	-31.21	10740	20241209	37.06	15820	-6.95	20250203	11820	24.53	20250103	21400	-31.21	20240617	10740	37.06	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
39	20250210	110635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14750	50	2	0.34	1121826940	78164	18.61	14450	14750	14110	19110	10290	14700	14351.71	4.76	-7590	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2200	53.44	1.19	12	0.52	276.00	12348.00	21400	20240617	-31.07	10740	20241209	37.34	15820	-6.76	20250203	11820	24.79	20250103	21400	-31.07	20240617	10740	37.34	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
40	20250210	100635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14390	-310	5	-2.11	782674140	54886	13.07	14450	14480	14110	19110	10290	14700	14259.07	4.76	-13065	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2146	52.14	1.17	12	0.37	276.00	12348.00	21400	20240617	-32.76	10740	20241209	33.99	15820	-9.04	20250203	11820	21.74	20250103	21400	-32.76	20240617	10740	33.99	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
41	20250210	090632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	-480	5	-3.27	210096030	14696	3.50	14450	14450	14200	19110	10290	14700	14292.95	4.76	-1725	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2121	51.52	1.15	12	0.10	276.00	12348.00	21400	20240617	-33.55	10740	20241209	32.40	15820	-10.11	20250203	11820	20.30	20250103	21400	-33.55	20240617	10740	32.40	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
42	20250207	160628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14700	290	2	2.01	6126659960	418331	75.37	14750	15120	14100	18730	10090	14410	14645.51	4.75	1457	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2192	53.26	1.19	12	2.81	276.00	12348.00	21400	20240617	-31.31	10740	20241209	36.87	15820	-7.08	20250203	11820	24.37	20250103	21400	-31.31	20240617	10740	36.87	20241209	3.39	N	083930	500	79 억	708347	N	N	123	N	N
43	20250207	150629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14730	320	2	2.22	5994420600	409333	73.75	14750	15120	14100	18730	10090	14410	14644.40	4.75	2826	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2197	53.37	1.19	12	2.74	276.00	12348.00	21400	20240617	-31.17	10740	20241209	37.15	15820	-6.89	20250203	11820	24.62	20250103	21400	-31.17	20240617	10740	37.15	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
44	20250207	140628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14750	340	2	2.36	5654445310	386230	69.59	14750	15120	14100	18730	10090	14410	14640.14	4.75	6184	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2200	53.44	1.19	12	2.59	276.00	12348.00	21400	20240617	-31.07	10740	20241209	37.34	15820	-6.76	20250203	11820	24.79	20250103	21400	-31.07	20240617	10740	37.34	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
45	20250207	130627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14670	260	2	1.80	5410584300	369617	66.60	14750	15120	14100	18730	10090	14410	14638.40	4.75	6441	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2188	53.15	1.19	12	2.48	276.00	12348.00	21400	20240617	-31.45	10740	20241209	36.59	15820	-7.27	20250203	11820	24.11	20250103	21400	-31.45	20240617	10740	36.59	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
46	20250207	120627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14600	190	2	1.32	5008409740	342170	61.65	14750	15120	14100	18730	10090	14410	14637.25	4.75	11799	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2177	52.90	1.18	12	2.29	276.00	12348.00	21400	20240617	-31.78	10740	20241209	35.94	15820	-7.71	20250203	11820	23.52	20250103	21400	-31.78	20240617	10740	35.94	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
47	20250207	110625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15070	660	2	4.58	3870219500	265744	47.88	14750	15120	14100	18730	10090	14410	14563.76	4.75	9873	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2247	54.60	1.22	12	1.78	276.00	12348.00	21400	20240617	-29.58	10740	20241209	40.32	15820	-4.74	20250203	11820	27.50	20250103	21400	-29.58	20240617	10740	40.32	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
48	20250207	100627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14160	-250	5	-1.73	2522740650	173945	31.34	14750	14840	14100	18730	10090	14410	14503.13	4.75	-4467	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2112	51.30	1.15	12	1.17	276.00	12348.00	21400	20240617	-33.83	10740	20241209	31.84	15820	-10.49	20250203	11820	19.80	20250103	21400	-33.83	20240617	10740	31.84	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
49	20250207	090631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	160	2	1.11	825852550	56162	10.12	14750	14840	14540	18730	10090	14410	14705.21	4.75	-2616	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2173	52.79	1.18	12	0.38	276.00	12348.00	21400	20240617	-31.92	10740	20241209	35.66	15820	-7.90	20250203	11820	23.27	20250103	21400	-31.92	20240617	10740	35.66	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
50	20250206	160612	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	1400	2	10.76	7699899340	544626	646.18	14500	14500	13690	16910	9110	13010	14137.26	4.84	-13433	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2149	52.21	1.17	12	3.65	276.00	12348.00	21400	20240617	-32.66	10740	20241209	34.17	15820	-8.91	20250203	11820	21.91	20250103	21400	-32.66	20240617	10740	34.17	20241209	3.43	N	083930	500	79 억	722499	N	N	85	N	N
51	20250206	150615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14180	1170	2	8.99	7009129040	496414	588.98	14500	14500	13690	16910	9110	13010	14119.52	4.84	-16674	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2115	51.38	1.15	12	3.33	276.00	12348.00	21400	20240617	-33.74	10740	20241209	32.03	15820	-10.37	20250203	11820	19.97	20250103	21400	-33.74	20240617	10740	32.03	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
52	20250206	140616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13820	810	2	6.23	6307735230	446402	529.64	14500	14500	13690	16910	9110	13010	14130.17	4.84	-26507	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2061	50.07	1.12	12	2.99	276.00	12348.00	21400	20240617	-35.42	10740	20241209	28.68	15820	-12.64	20250203	11820	16.92	20250103	21400	-35.42	20240617	10740	28.68	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
53	20250206	130614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13980	970	2	7.46	6051150610	427922	507.71	14500	14500	13690	16910	9110	13010	14140.78	4.84	-23289	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2085	50.65	1.13	12	2.87	276.00	12348.00	21400	20240617	-34.67	10740	20241209	30.17	15820	-11.63	20250203	11820	18.27	20250103	21400	-34.67	20240617	10740	30.17	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
54	20250206	120611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13970	960	2	7.38	5910699080	417851	495.77	14500	14500	13690	16910	9110	13010	14145.47	4.84	-22013	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2083	50.62	1.13	12	2.80	276.00	12348.00	21400	20240617	-34.72	10740	20241209	30.07	15820	-11.69	20250203	11820	18.19	20250103	21400	-34.72	20240617	10740	30.07	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
55	20250206	110606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13810	800	2	6.15	5634795860	398013	472.23	14500	14500	13690	16910	9110	13010	14157.32	4.84	-21449	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2059	50.04	1.12	12	2.67	276.00	12348.00	21400	20240617	-35.47	10740	20241209	28.58	15820	-12.71	20250203	11820	16.84	20250103	21400	-35.47	20240617	10740	28.58	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
56	20250206	100608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13920	910	2	6.99	5036961390	354650	420.78	14500	14500	13740	16910	9110	13010	14202.63	4.84	-19296	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2076	50.43	1.13	12	2.38	276.00	12348.00	21400	20240617	-34.95	10740	20241209	29.61	15820	-12.01	20250203	11820	17.77	20250103	21400	-34.95	20240617	10740	29.61	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
57	20250206	090616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14190	1180	2	9.07	2330982410	162483	192.78	14500	14500	14000	16910	9110	13010	14346.01	4.84	2317	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2116	51.41	1.15	12	1.09	276.00	12348.00	21400	20240617	-33.69	10740	20241209	32.12	15820	-10.30	20250203	11820	20.05	20250103	21400	-33.69	20240617	10740	32.12	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
58	20250205	160606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	70	2	0.54	1092559010	83850	50.52	12980	13220	12910	16820	9060	12940	13029.93	4.82	1786	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1940	47.14	1.05	12	0.56	276.00	12348.00	21400	20240617	-39.21	10740	20241209	21.14	15820	-17.76	20250203	11820	10.07	20250103	21400	-39.21	20240617	10740	21.14	20241209	3.16	N	083930	500	79 억	719145	N	N	18	N	N
59	20250205	150608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13000	60	2	0.46	1029208510	78982	47.58	12980	13220	12910	16820	9060	12940	13030.92	4.82	-114	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1939	47.10	1.05	12	0.53	276.00	12348.00	21400	20240617	-39.25	10740	20241209	21.04	15820	-17.83	20250203	11820	9.98	20250103	21400	-39.25	20240617	10740	21.04	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
60	20250205	140609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12990	50	2	0.39	863524440	66241	39.91	12980	13220	12910	16820	9060	12940	13036.10	4.82	-166	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1937	47.07	1.05	12	0.44	276.00	12348.00	21400	20240617	-39.30	10740	20241209	20.95	15820	-17.89	20250203	11820	9.90	20250103	21400	-39.30	20240617	10740	20.95	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
61	20250205	130607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	70	2	0.54	793680770	60867	36.67	12980	13220	12910	16820	9060	12940	13039.59	4.82	2702	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1940	47.14	1.05	12	0.41	276.00	12348.00	21400	20240617	-39.21	10740	20241209	21.14	15820	-17.76	20250203	11820	10.07	20250103	21400	-39.21	20240617	10740	21.14	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
62	20250205	120609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13000	60	2	0.46	690909750	52994	31.93	12980	13220	12910	16820	9060	12940	13037.51	4.82	1971	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1939	47.10	1.05	12	0.36	276.00	12348.00	21400	20240617	-39.25	10740	20241209	21.04	15820	-17.83	20250203	11820	9.98	20250103	21400	-39.25	20240617	10740	21.04	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
63	20250205	110608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12980	40	2	0.31	643280030	49328	29.72	12980	13220	12910	16820	9060	12940	13040.87	4.82	2686	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1936	47.03	1.05	12	0.33	276.00	12348.00	21400	20240617	-39.35	10740	20241209	20.86	15820	-17.95	20250203	11820	9.81	20250103	21400	-39.35	20240617	10740	20.86	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
64	20250205	100613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12960	20	2	0.15	504279170	38621	23.27	12980	13220	12940	16820	9060	12940	13057.12	4.82	627	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1933	46.96	1.05	12	0.26	276.00	12348.00	21400	20240617	-39.44	10740	20241209	20.67	15820	-18.08	20250203	11820	9.64	20250103	21400	-39.44	20240617	10740	20.67	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
65	20250205	090617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13050	110	2	0.85	92110850	7061	4.25	12980	13150	12980	16820	9060	12940	13045.01	4.82	2112	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1946	47.28	1.06	12	0.05	276.00	12348.00	21400	20240617	-39.02	10740	20241209	21.51	15820	-17.51	20250203	11820	10.41	20250103	21400	-39.02	20240617	10740	21.51	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
66	20250204	160558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12940	-410	5	-3.07	2193071570	165379	16.00	13570	13680	12600	17350	9350	13350	13262.98	4.76	9130	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1930	46.88	1.05	12	1.11	276.00	12348.00	21400	20240617	-39.53	10740	20241209	20.48	15820	-18.20	20250203	11820	9.48	20250103	21400	-39.53	20240617	10740	20.48	20241209	3.07	N	083930	500	79 억	710013	N	N	98	N	N
67	20250204	150603	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13050	-300	5	-2.25	1776032830	133080	12.87	13570	13680	12600	17350	9350	13350	13345.60	4.76	2820	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1946	47.28	1.06	12	0.89	276.00	12348.00	21400	20240617	-39.02	10740	20241209	21.51	15820	-17.51	20250203	11820	10.41	20250103	21400	-39.02	20240617	10740	21.51	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
68	20250204	140601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13280	-70	5	-0.52	1412726090	105404	10.20	13570	13680	12600	17350	9350	13350	13402.97	4.76	2017	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1980	48.12	1.08	12	0.71	276.00	12348.00	21400	20240617	-37.94	10740	20241209	23.65	15820	-16.06	20250203	11820	12.35	20250103	21400	-37.94	20240617	10740	23.65	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
69	20250204	130602	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13370	20	2	0.15	1153608950	85876	8.31	13570	13680	12600	17350	9350	13350	13433.43	4.76	7410	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1994	48.44	1.08	12	0.58	276.00	12348.00	21400	20240617	-37.52	10740	20241209	24.49	15820	-15.49	20250203	11820	13.11	20250103	21400	-37.52	20240617	10740	24.49	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
70	20250204	120608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	80	2	0.60	1077434580	80182	7.76	13570	13680	12600	17350	9350	13350	13437.37	4.76	7008	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	2003	48.66	1.09	12	0.54	276.00	12348.00	21400	20240617	-37.24	10740	20241209	25.05	15820	-15.11	20250203	11820	13.62	20250103	21400	-37.24	20240617	10740	25.05	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
71	20250204	110555	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13340	-10	5	-0.07	966983450	71977	6.96	13570	13680	12600	17350	9350	13350	13434.62	4.76	5622	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1989	48.33	1.08	12	0.48	276.00	12348.00	21400	20240617	-37.66	10740	20241209	24.21	15820	-15.68	20250203	11820	12.86	20250103	21400	-37.66	20240617	10740	24.21	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
72	20250204	100601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13350	0	3	0.00	801903280	59630	5.77	13570	13680	12600	17350	9350	13350	13447.99	4.76	6282	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1991	48.37	1.08	12	0.40	276.00	12348.00	21400	20240617	-37.62	10740	20241209	24.30	15820	-15.61	20250203	11820	12.94	20250103	21400	-37.62	20240617	10740	24.30	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
73	20250204	090600	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13560	210	2	1.57	165853510	12194	1.18	13570	13680	13540	17350	9350	13350	13601.36	4.76	-1460	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	2022	49.13	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.64	10740	20241209	26.26	15820	-14.29	20250203	11820	14.72	20250103	21400	-36.64	20240617	10740	26.26	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History