KissMeData/100660/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3930	-10	5	-0.25	207293990	52655	12.06	3895	4000	3895	5120	2760	3940	3936.83	2.50	-3159	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	495	25.69	0.75	12	0.42	153.00	5214.00	6050	20240607	-35.04	3100	20241209	26.77	4195	-6.32	20250206	3505	12.13	20250203	6050	-35.04	20240607	3100	26.77	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
3	20250214	150738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3920	-20	5	-0.51	199685490	50715	11.62	3895	4000	3895	5120	2760	3940	3937.40	2.50	-3024	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	494	25.62	0.75	12	0.40	153.00	5214.00	6050	20240607	-35.21	3100	20241209	26.45	4195	-6.56	20250206	3505	11.84	20250203	6050	-35.21	20240607	3100	26.45	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
4	20250214	140739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	0	3	0.00	177444625	45058	10.32	3895	4000	3895	5120	2760	3940	3938.14	2.50	-4228	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	496	25.75	0.76	12	0.36	153.00	5214.00	6050	20240607	-34.88	3100	20241209	27.10	4195	-6.08	20250206	3505	12.41	20250203	6050	-34.88	20240607	3100	27.10	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
5	20250214	130743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3955	15	2	0.38	164896400	41872	9.59	3895	4000	3895	5120	2760	3940	3938.11	2.50	-4291	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	498	25.85	0.76	12	0.33	153.00	5214.00	6050	20240607	-34.63	3100	20241209	27.58	4195	-5.72	20250206	3505	12.84	20250203	6050	-34.63	20240607	3100	27.58	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
6	20250214	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3965	25	2	0.63	158381830	40224	9.22	3895	4000	3895	5120	2760	3940	3937.50	2.50	-4330	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	500	25.92	0.76	12	0.32	153.00	5214.00	6050	20240607	-34.46	3100	20241209	27.90	4195	-5.48	20250206	3505	13.12	20250203	6050	-34.46	20240607	3100	27.90	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
7	20250214	110736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	-5	5	-0.13	141638730	36008	8.25	3895	3990	3895	5120	2760	3940	3933.53	2.50	-3968	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	496	25.72	0.75	12	0.29	153.00	5214.00	6050	20240607	-34.96	3100	20241209	26.94	4195	-6.20	20250206	3505	12.27	20250203	6050	-34.96	20240607	3100	26.94	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
8	20250214	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3905	-35	5	-0.89	125689030	31954	7.32	3895	3990	3895	5120	2760	3940	3933.43	2.50	-2312	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	492	25.52	0.75	12	0.25	153.00	5214.00	6050	20240607	-35.45	3100	20241209	25.97	4195	-6.91	20250206	3505	11.41	20250203	6050	-35.45	20240607	3100	25.97	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
9	20250214	090741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	-5	5	-0.13	22748205	5815	1.33	3895	3960	3895	5120	2760	3940	3911.93	2.50	860	4186	4062	4001	3877	3816	4032	3847	63	1180	500	2440	5	1	12600000	496	25.72	0.75	12	0.05	153.00	5214.00	6050	20240607	-34.96	3100	20241209	26.94	4195	-6.20	20250206	3505	12.27	20250203	6050	-34.96	20240607	3100	26.94	20241209	2.97	N	100660	500	63 억	315361	N	N	N	N
10	20250213	160733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	85	2	2.20	1752565075	435345	1032.55	3995	4125	3940	5010	2700	3855	4025.81	2.83	-41345	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	496	25.75	0.76	12	3.46	153.00	5214.00	6050	20240607	-34.88	3100	20241209	27.10	4195	-6.08	20250206	3505	12.41	20250203	6050	-34.88	20240607	3100	27.10	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
11	20250213	150734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3965	110	2	2.85	1713598010	425472	1009.14	3995	4125	3950	5010	2700	3855	4027.52	2.83	-42312	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	500	25.92	0.76	12	3.38	153.00	5214.00	6050	20240607	-34.46	3100	20241209	27.90	4195	-5.48	20250206	3505	13.12	20250203	6050	-34.46	20240607	3100	27.90	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
12	20250213	140732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3985	130	2	3.37	1584061120	392886	931.85	3995	4125	3960	5010	2700	3855	4031.86	2.83	-41564	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	502	26.05	0.76	12	3.12	153.00	5214.00	6050	20240607	-34.13	3100	20241209	28.55	4195	-5.01	20250206	3505	13.69	20250203	6050	-34.13	20240607	3100	28.55	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
13	20250213	130732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	155	2	4.02	1519965390	376848	893.81	3995	4125	3960	5010	2700	3855	4033.36	2.83	-41617	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	505	26.21	0.77	12	2.99	153.00	5214.00	6050	20240607	-33.72	3100	20241209	29.35	4195	-4.41	20250206	3505	14.41	20250203	6050	-33.72	20240607	3100	29.35	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
14	20250213	120732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	195	2	5.06	1477123875	366174	868.49	3995	4125	3960	5010	2700	3855	4033.94	2.83	-42712	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	510	26.47	0.78	12	2.91	153.00	5214.00	6050	20240607	-33.06	3100	20241209	30.65	4195	-3.46	20250206	3505	15.55	20250203	6050	-33.06	20240607	3100	30.65	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
15	20250213	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	155	2	4.02	1184218545	293569	696.29	3995	4125	3960	5010	2700	3855	4033.87	2.83	-36096	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	505	26.21	0.77	12	2.33	153.00	5214.00	6050	20240607	-33.72	3100	20241209	29.35	4195	-4.41	20250206	3505	14.41	20250203	6050	-33.72	20240607	3100	29.35	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
16	20250213	100733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4005	150	2	3.89	1049039575	259965	616.59	3995	4125	3960	5010	2700	3855	4035.31	2.83	-31506	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	505	26.18	0.77	12	2.06	153.00	5214.00	6050	20240607	-33.80	3100	20241209	29.19	4195	-4.53	20250206	3505	14.27	20250203	6050	-33.80	20240607	3100	29.19	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
17	20250213	090729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3995	140	2	3.63	380745620	94645	224.48	3995	4125	3965	5010	2700	3855	4022.88	2.83	-11827	3965	3910	3870	3815	3775	3890	3795	63	1155	500	2390	5	1	12600000	503	26.11	0.77	12	0.75	153.00	5214.00	6050	20240607	-33.97	3100	20241209	28.87	4195	-4.77	20250206	3505	13.98	20250203	6050	-33.97	20240607	3100	28.87	20241209	2.93	N	100660	500	63 억	356694	N	N	N	N
18	20250212	160727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	-10	5	-0.26	158876920	41120	81.86	3890	3925	3830	5020	2710	3865	3863.74	2.93	-12883	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	486	25.20	0.74	12	0.33	153.00	5214.00	6050	20240607	-36.28	3100	20241209	24.35	4195	-8.10	20250206	3505	9.99	20250203	6050	-36.28	20240607	3100	24.35	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
19	20250212	150727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3840	-25	5	-0.65	150262925	38889	77.42	3890	3925	3830	5020	2710	3865	3863.89	2.93	-13643	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	484	25.10	0.74	12	0.31	153.00	5214.00	6050	20240607	-36.53	3100	20241209	23.87	4195	-8.46	20250206	3505	9.56	20250203	6050	-36.53	20240607	3100	23.87	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
20	20250212	140728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3840	-25	5	-0.65	133736870	34590	68.86	3890	3925	3830	5020	2710	3865	3866.34	2.93	-11923	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	484	25.10	0.74	12	0.27	153.00	5214.00	6050	20240607	-36.53	3100	20241209	23.87	4195	-8.46	20250206	3505	9.56	20250203	6050	-36.53	20240607	3100	23.87	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
21	20250212	130729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	-15	5	-0.39	125606975	32469	64.64	3890	3925	3830	5020	2710	3865	3868.52	2.93	-11210	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	485	25.16	0.74	12	0.26	153.00	5214.00	6050	20240607	-36.36	3100	20241209	24.19	4195	-8.22	20250206	3505	9.84	20250203	6050	-36.36	20240607	3100	24.19	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
22	20250212	120726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3830	-35	5	-0.91	120103370	31035	61.78	3890	3925	3830	5020	2710	3865	3869.93	2.93	-10453	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	483	25.03	0.73	12	0.25	153.00	5214.00	6050	20240607	-36.69	3100	20241209	23.55	4195	-8.70	20250206	3505	9.27	20250203	6050	-36.69	20240607	3100	23.55	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
23	20250212	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	-15	5	-0.39	98028630	25283	50.33	3890	3925	3835	5020	2710	3865	3877.25	2.93	-9282	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	485	25.16	0.74	12	0.20	153.00	5214.00	6050	20240607	-36.36	3100	20241209	24.19	4195	-8.22	20250206	3505	9.84	20250203	6050	-36.36	20240607	3100	24.19	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
24	20250212	100720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3865	0	3	0.00	74861520	19254	38.33	3890	3925	3845	5020	2710	3865	3888.10	2.93	-9188	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	487	25.26	0.74	12	0.15	153.00	5214.00	6050	20240607	-36.12	3100	20241209	24.68	4195	-7.87	20250206	3505	10.27	20250203	6050	-36.12	20240607	3100	24.68	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
25	20250212	090726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	25	2	0.65	19719440	5046	10.04	3890	3925	3890	5020	2710	3865	3907.93	2.93	-2563	3955	3910	3885	3840	3815	3897	3827	63	1155	500	2390	5	1	12600000	490	25.42	0.75	12	0.04	153.00	5214.00	6050	20240607	-35.70	3100	20241209	25.48	4195	-7.27	20250206	3505	10.98	20250203	6050	-35.70	20240607	3100	25.48	20241209	2.75	N	100660	500	63 억	369301	N	N	N	N
26	20250211	160728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3865	-10	5	-0.26	192158600	49590	44.35	3875	3930	3860	5030	2715	3875	3874.95	2.88	6913	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	487	25.26	0.74	12	0.39	153.00	5214.00	6050	20240607	-36.12	3100	20241209	24.68	4195	-7.87	20250206	3505	10.27	20250203	6050	-36.12	20240607	3100	24.68	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
27	20250211	150728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	10	2	0.26	171341235	44202	39.53	3875	3930	3860	5030	2715	3875	3876.32	2.88	6981	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	490	25.39	0.75	12	0.35	153.00	5214.00	6050	20240607	-35.79	3100	20241209	25.32	4195	-7.39	20250206	3505	10.84	20250203	6050	-35.79	20240607	3100	25.32	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
28	20250211	140729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	-5	5	-0.13	158106575	40791	36.48	3875	3930	3860	5030	2715	3875	3876.02	2.88	6922	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	488	25.29	0.74	12	0.32	153.00	5214.00	6050	20240607	-36.03	3100	20241209	24.84	4195	-7.75	20250206	3505	10.41	20250203	6050	-36.03	20240607	3100	24.84	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
29	20250211	130728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	5	2	0.13	144552035	37285	33.35	3875	3930	3860	5030	2715	3875	3876.95	2.88	6722	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	489	25.36	0.74	12	0.30	153.00	5214.00	6050	20240607	-35.87	3100	20241209	25.16	4195	-7.51	20250206	3505	10.70	20250203	6050	-35.87	20240607	3100	25.16	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
30	20250211	120727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	5	2	0.13	129472095	33385	29.86	3875	3930	3860	5030	2715	3875	3878.15	2.88	6443	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	489	25.36	0.74	12	0.26	153.00	5214.00	6050	20240607	-35.87	3100	20241209	25.16	4195	-7.51	20250206	3505	10.70	20250203	6050	-35.87	20240607	3100	25.16	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
31	20250211	110728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	-5	5	-0.13	83180230	21416	19.15	3875	3930	3865	5030	2715	3875	3884.02	2.88	8987	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	488	25.29	0.74	12	0.17	153.00	5214.00	6050	20240607	-36.03	3100	20241209	24.84	4195	-7.75	20250206	3505	10.41	20250203	6050	-36.03	20240607	3100	24.84	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
32	20250211	100729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	35	2	0.90	58009165	14914	13.34	3875	3930	3870	5030	2715	3875	3889.58	2.88	6568	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	493	25.56	0.75	12	0.12	153.00	5214.00	6050	20240607	-35.37	3100	20241209	26.13	4195	-6.79	20250206	3505	11.55	20250203	6050	-35.37	20240607	3100	26.13	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
33	20250211	090731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	50	2	1.29	17413025	4473	4.00	3875	3930	3875	5030	2715	3875	3892.92	2.88	1022	4065	3970	3905	3810	3745	3937	3777	63	1155	500	2400	5	1	12600000	495	25.65	0.75	12	0.04	153.00	5214.00	6050	20240607	-35.12	3100	20241209	26.61	4195	-6.44	20250206	3505	11.98	20250203	6050	-35.12	20240607	3100	26.61	20241209	2.98	N	100660	500	63 억	362388	N	N	N	N
34	20250210	160724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	-50	5	-1.27	433767000	110747	59.25	3930	4000	3840	5100	2750	3925	3916.75	2.79	10687	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	488	25.33	0.74	12	0.88	153.00	5214.00	6050	20240607	-35.95	3100	20241209	25.00	4195	-7.63	20250206	3505	10.56	20250203	6050	-35.95	20240607	3100	25.00	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
35	20250210	150724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3915	-10	5	-0.25	380236855	96912	51.85	3930	4000	3880	5100	2750	3925	3923.53	2.79	9177	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	493	25.59	0.75	12	0.77	153.00	5214.00	6050	20240607	-35.29	3100	20241209	26.29	4195	-6.67	20250206	3505	11.70	20250203	6050	-35.29	20240607	3100	26.29	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
36	20250210	140723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	15	2	0.38	265206430	67455	36.09	3930	4000	3885	5100	2750	3925	3931.61	2.79	190	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	496	25.75	0.76	12	0.54	153.00	5214.00	6050	20240607	-34.88	3100	20241209	27.10	4195	-6.08	20250206	3505	12.41	20250203	6050	-34.88	20240607	3100	27.10	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
37	20250210	130725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3965	40	2	1.02	256144995	65160	34.86	3930	4000	3885	5100	2750	3925	3931.02	2.79	519	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	500	25.92	0.76	12	0.52	153.00	5214.00	6050	20240607	-34.46	3100	20241209	27.90	4195	-5.48	20250206	3505	13.12	20250203	6050	-34.46	20240607	3100	27.90	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
38	20250210	120721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3915	-10	5	-0.25	176150500	44935	24.04	3930	3945	3885	5100	2750	3925	3920.11	2.79	1121	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	493	25.59	0.75	12	0.36	153.00	5214.00	6050	20240607	-35.29	3100	20241209	26.29	4195	-6.67	20250206	3505	11.70	20250203	6050	-35.29	20240607	3100	26.29	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
39	20250210	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	0	3	0.00	149535065	38131	20.40	3930	3945	3885	5100	2750	3925	3921.61	2.79	765	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	495	25.65	0.75	12	0.30	153.00	5214.00	6050	20240607	-35.12	3100	20241209	26.61	4195	-6.44	20250206	3505	11.98	20250203	6050	-35.12	20240607	3100	26.61	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
40	20250210	100719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	10	2	0.25	94054645	23990	12.84	3930	3945	3885	5100	2750	3925	3920.57	2.79	-2717	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	496	25.72	0.75	12	0.19	153.00	5214.00	6050	20240607	-34.96	3100	20241209	26.94	4195	-6.20	20250206	3505	12.27	20250203	6050	-34.96	20240607	3100	26.94	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
41	20250210	090716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	-40	5	-1.02	13254120	3385	1.81	3930	3945	3885	5100	2750	3925	3915.43	2.79	-823	4078	4001	3898	3821	3718	4040	3860	63	1175	500	2430	5	1	12600000	490	25.39	0.75	12	0.03	153.00	5214.00	6050	20240607	-35.79	3100	20241209	25.32	4195	-7.39	20250206	3505	10.84	20250203	6050	-35.79	20240607	3100	25.32	20241209	2.58	N	100660	500	63 억	351636	N	N	N	N
42	20250207	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	70	2	1.82	715450910	183998	16.91	3825	3975	3795	5010	2700	3855	3888.29	2.70	11814	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	495	25.65	0.75	12	1.46	153.00	5214.00	6050	20240607	-35.12	3100	20241209	26.61	4195	-6.44	20250206	3505	11.98	20250203	6050	-35.12	20240607	3100	26.61	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
43	20250207	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3920	65	2	1.69	678807310	174659	16.05	3825	3975	3795	5010	2700	3855	3886.48	2.70	12550	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	494	25.62	0.75	12	1.39	153.00	5214.00	6050	20240607	-35.21	3100	20241209	26.45	4195	-6.56	20250206	3505	11.84	20250203	6050	-35.21	20240607	3100	26.45	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
44	20250207	140712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3920	65	2	1.69	588267800	151726	13.95	3825	3970	3795	5010	2700	3855	3877.18	2.70	15181	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	494	25.62	0.75	12	1.20	153.00	5214.00	6050	20240607	-35.21	3100	20241209	26.45	4195	-6.56	20250206	3505	11.84	20250203	6050	-35.21	20240607	3100	26.45	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
45	20250207	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	45	2	1.17	468792680	121361	11.15	3825	3945	3795	5010	2700	3855	3862.80	2.70	15822	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	491	25.49	0.75	12	0.96	153.00	5214.00	6050	20240607	-35.54	3100	20241209	25.81	4195	-7.03	20250206	3505	11.27	20250203	6050	-35.54	20240607	3100	25.81	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
46	20250207	120711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	25	2	0.65	340640485	88566	8.14	3825	3885	3795	5010	2700	3855	3846.17	2.70	19179	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	489	25.36	0.74	12	0.70	153.00	5214.00	6050	20240607	-35.87	3100	20241209	25.16	4195	-7.51	20250206	3505	10.70	20250203	6050	-35.87	20240607	3100	25.16	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
47	20250207	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	0	3	0.00	318496755	82829	7.61	3825	3885	3795	5010	2700	3855	3845.23	2.70	18849	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	486	25.20	0.74	12	0.66	153.00	5214.00	6050	20240607	-36.28	3100	20241209	24.35	4195	-8.10	20250206	3505	9.99	20250203	6050	-36.28	20240607	3100	24.35	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
48	20250207	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3845	-10	5	-0.26	187671130	48922	4.50	3825	3885	3795	5010	2700	3855	3836.12	2.70	4971	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	484	25.13	0.74	12	0.39	153.00	5214.00	6050	20240607	-36.45	3100	20241209	24.03	4195	-8.34	20250206	3505	9.70	20250203	6050	-36.45	20240607	3100	24.03	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
49	20250207	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3815	-40	5	-1.04	54059285	14206	1.31	3825	3845	3795	5010	2700	3855	3805.26	2.70	7871	4415	4135	3915	3635	3415	4275	3775	63	1155	500	2390	5	1	12600000	481	24.93	0.73	12	0.11	153.00	5214.00	6050	20240607	-36.94	3100	20241209	23.06	4195	-9.06	20250206	3505	8.84	20250203	6050	-36.94	20240607	3100	23.06	20241209	2.57	N	100660	500	63 억	339947	N	N	N	N
50	20250206	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	190	2	5.18	4335704635	1080658	3623.21	3695	4195	3695	4760	2570	3665	4012.46	2.78	-10469	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	486	25.20	0.74	12	8.58	153.00	5214.00	6050	20240607	-36.28	3100	20241209	24.35	4195	-8.10	20250206	3505	9.99	20250203	6050	-36.28	20240607	3100	24.35	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
51	20250206	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3830	165	2	4.50	4276677320	1065308	3571.74	3695	4195	3695	4760	2570	3665	4014.50	2.78	-12600	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	483	25.03	0.73	12	8.45	153.00	5214.00	6050	20240607	-36.69	3100	20241209	23.55	4195	-8.70	20250206	3505	9.27	20250203	6050	-36.69	20240607	3100	23.55	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
52	20250206	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	185	2	5.05	4195789525	1044173	3500.88	3695	4195	3695	4760	2570	3665	4018.29	2.78	-16347	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	485	25.16	0.74	12	8.29	153.00	5214.00	6050	20240607	-36.36	3100	20241209	24.19	4195	-8.22	20250206	3505	9.84	20250203	6050	-36.36	20240607	3100	24.19	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
53	20250206	130655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3860	195	2	5.32	4088931380	1016345	3407.58	3695	4195	3695	4760	2570	3665	4023.17	2.78	-17831	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	486	25.23	0.74	12	8.07	153.00	5214.00	6050	20240607	-36.20	3100	20241209	24.52	4195	-7.99	20250206	3505	10.13	20250203	6050	-36.20	20240607	3100	24.52	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
54	20250206	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3860	195	2	5.32	3982708165	988739	3315.02	3695	4195	3695	4760	2570	3665	4028.07	2.78	-16952	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	486	25.23	0.74	12	7.85	153.00	5214.00	6050	20240607	-36.20	3100	20241209	24.52	4195	-7.99	20250206	3505	10.13	20250203	6050	-36.20	20240607	3100	24.52	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
55	20250206	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	220	2	6.00	3582856830	885039	2967.34	3695	4195	3695	4760	2570	3665	4048.25	2.78	-46292	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	490	25.39	0.75	12	7.02	153.00	5214.00	6050	20240607	-35.79	3100	20241209	25.32	4195	-7.39	20250206	3505	10.84	20250203	6050	-35.79	20240607	3100	25.32	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
56	20250206	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	135	2	3.68	55939080	14951	50.13	3695	3800	3695	4760	2570	3665	3741.49	2.78	3477	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	479	24.84	0.73	12	0.12	153.00	5214.00	6050	20240607	-37.19	3100	20241209	22.58	3920	-3.06	20250122	3505	8.42	20250203	6050	-37.19	20240607	3100	22.58	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
57	20250206	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	75	2	2.05	13283785	3569	11.97	3695	3750	3695	4760	2570	3665	3721.99	2.78	1189	3785	3725	3680	3620	3575	3755	3650	63	1095	500	2270	5	1	12600000	471	24.44	0.72	12	0.03	153.00	5214.00	6050	20240607	-38.18	3100	20241209	20.65	3920	-4.59	20250122	3505	6.70	20250203	6050	-38.18	20240607	3100	20.65	20241209	2.61	N	100660	500	63 억	350620	N	N	N	N
58	20250205	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	35	2	0.96	109594550	29776	128.97	3635	3740	3635	4715	2545	3630	3680.70	2.76	3070	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	462	23.95	0.70	12	0.24	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	3920	-6.51	20250122	3505	4.56	20250203	6050	-39.42	20240607	3100	18.23	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
59	20250205	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	70	2	1.93	105847425	28757	124.55	3635	3740	3635	4715	2545	3630	3680.82	2.76	3191	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	466	24.18	0.71	12	0.23	153.00	5214.00	6050	20240607	-38.84	3100	20241209	19.35	3920	-5.61	20250122	3505	5.56	20250203	6050	-38.84	20240607	3100	19.35	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
60	20250205	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	65	2	1.79	102569975	27871	120.72	3635	3740	3635	4715	2545	3630	3680.24	2.76	3125	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	466	24.15	0.71	12	0.22	153.00	5214.00	6050	20240607	-38.93	3100	20241209	19.19	3920	-5.74	20250122	3505	5.42	20250203	6050	-38.93	20240607	3100	19.19	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
61	20250205	130648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	80	2	2.20	101294205	27526	119.22	3635	3740	3635	4715	2545	3630	3680.02	2.76	3070	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	467	24.25	0.71	12	0.22	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	3920	-5.36	20250122	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
62	20250205	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	85	2	2.34	93440000	25407	110.04	3635	3740	3635	4715	2545	3630	3677.80	2.76	2462	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	468	24.28	0.71	12	0.20	153.00	5214.00	6050	20240607	-38.60	3100	20241209	19.84	3920	-5.23	20250122	3505	5.99	20250203	6050	-38.60	20240607	3100	19.84	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
63	20250205	110649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	20	2	0.55	67964785	18519	80.21	3635	3725	3635	4715	2545	3630	3670.09	2.76	202	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	460	23.86	0.70	12	0.15	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	3920	-6.89	20250122	3505	4.14	20250203	6050	-39.67	20240607	3100	17.74	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
64	20250205	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	40	2	1.10	60793125	16562	71.73	3635	3725	3635	4715	2545	3630	3670.74	2.76	-144	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	462	23.99	0.70	12	0.13	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	3920	-6.38	20250122	3505	4.71	20250203	6050	-39.34	20240607	3100	18.39	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
65	20250205	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	35	2	0.96	5721000	1568	6.79	3635	3670	3635	4715	2545	3630	3649.08	2.76	662	3776	3702	3641	3567	3506	3740	3605	63	1085	500	2250	5	1	12600000	462	23.95	0.70	12	0.01	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	3920	-6.51	20250122	3505	4.56	20250203	6050	-39.42	20240607	3100	18.23	20241209	2.63	N	100660	500	63 억	347550	N	N	N	N
66	20250204	160632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	55	2	1.54	84500525	23088	49.64	3580	3715	3580	4645	2505	3575	3660.05	2.70	7863	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	457	23.73	0.70	12	0.18	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	3920	-7.40	20250122	3505	3.57	20250203	6050	-40.00	20240607	3100	17.10	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
67	20250204	150643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	110	2	3.08	79803200	21794	46.85	3580	3715	3580	4645	2505	3575	3661.72	2.70	7943	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	464	24.08	0.71	12	0.17	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	3920	-5.99	20250122	3505	5.14	20250203	6050	-39.09	20240607	3100	18.87	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
68	20250204	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	135	2	3.78	74259520	20278	43.59	3580	3715	3580	4645	2505	3575	3662.09	2.70	7480	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	467	24.25	0.71	12	0.16	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	3920	-5.36	20250122	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
69	20250204	130643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	110	2	3.08	59674215	16331	35.11	3580	3715	3580	4645	2505	3575	3654.06	2.70	7357	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	464	24.08	0.71	12	0.13	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	3920	-5.99	20250122	3505	5.14	20250203	6050	-39.09	20240607	3100	18.87	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
70	20250204	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	135	2	3.78	54705175	14979	32.20	3580	3715	3580	4645	2505	3575	3652.14	2.70	6638	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	467	24.25	0.71	12	0.12	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	3920	-5.36	20250122	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
71	20250204	110635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	75	2	2.10	27385290	7555	16.24	3580	3665	3580	4645	2505	3575	3624.81	2.70	2921	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	460	23.86	0.70	12	0.06	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	3920	-6.89	20250122	3505	4.14	20250203	6050	-39.67	20240607	3100	17.74	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
72	20250204	100640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	80	2	2.24	12932220	3564	7.66	3580	3665	3580	4645	2505	3575	3628.61	2.70	-17	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	461	23.89	0.70	12	0.03	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	3920	-6.76	20250122	3505	4.28	20250203	6050	-39.59	20240607	3100	17.90	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N
73	20250204	090640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	50	2	1.40	1440030	398	0.86	3580	3635	3580	4645	2505	3575	3618.49	2.70	180	3715	3645	3575	3505	3435	3610	3470	63	1070	500	2210	5	1	12600000	457	23.69	0.70	12	0.00	153.00	5214.00	6050	20240607	-40.08	3100	20241209	16.94	3920	-7.53	20250122	3505	3.42	20250203	6050	-40.08	20240607	3100	16.94	20241209	2.71	N	100660	500	63 억	339616	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History