KissMeData/417010/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 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	161236	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7170	-30	5	-0.42	544155470	75193	90.25	7250	7340	7170	9360	5040	7200	7237.12	1.75	-3974	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1414	27.68	2.76	12	0.38	259.00	2600.00	16500	20240625	-56.55	6110	20241128	17.35	8340	-14.03	20250120	6430	11.51	20250102	16500	-56.55	20240625	6110	17.35	20241128	3.03	N	417010	500	98 억	344751	N	N	3	N	N
3	20250214	151236	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7180	-20	5	-0.28	522357930	72154	86.60	7250	7340	7170	9360	5040	7200	7239.49	1.75	-2599	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1416	27.72	2.76	12	0.37	259.00	2600.00	16500	20240625	-56.48	6110	20241128	17.51	8340	-13.91	20250120	6430	11.66	20250102	16500	-56.48	20240625	6110	17.51	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
4	20250214	141237	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7250	50	2	0.69	417035010	57518	69.04	7250	7340	7170	9360	5040	7200	7250.51	1.75	8503	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1430	27.99	2.79	12	0.29	259.00	2600.00	16500	20240625	-56.06	6110	20241128	18.66	8340	-13.07	20250120	6430	12.75	20250102	16500	-56.06	20240625	6110	18.66	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
5	20250214	131240	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7310	110	2	1.53	362858500	50056	60.08	7250	7340	7170	9360	5040	7200	7249.05	1.75	8159	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1442	28.22	2.81	12	0.25	259.00	2600.00	16500	20240625	-55.70	6110	20241128	19.64	8340	-12.35	20250120	6430	13.69	20250102	16500	-55.70	20240625	6110	19.64	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
6	20250214	121236	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7220	20	2	0.28	302866570	41832	50.21	7250	7340	7170	9360	5040	7200	7240.07	1.75	2270	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1424	27.88	2.78	12	0.21	259.00	2600.00	16500	20240625	-56.24	6110	20241128	18.17	8340	-13.43	20250120	6430	12.29	20250102	16500	-56.24	20240625	6110	18.17	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
7	20250214	111232	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7240	40	2	0.56	262044460	36178	43.42	7250	7340	7170	9360	5040	7200	7243.20	1.75	-777	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1428	27.95	2.78	12	0.18	259.00	2600.00	16500	20240625	-56.12	6110	20241128	18.49	8340	-13.19	20250120	6430	12.60	20250102	16500	-56.12	20240625	6110	18.49	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
8	20250214	101233	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7250	50	2	0.69	196351860	27076	32.50	7250	7340	7170	9360	5040	7200	7251.88	1.75	1563	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1430	27.99	2.79	12	0.14	259.00	2600.00	16500	20240625	-56.06	6110	20241128	18.66	8340	-13.07	20250120	6430	12.75	20250102	16500	-56.06	20240625	6110	18.66	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
9	20250214	091237	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7270	70	2	0.97	63689300	8767	10.52	7250	7340	7170	9360	5040	7200	7264.66	1.75	-681	7386	7292	7176	7082	6966	7340	7130	99	2160	500	5040	10	1	19724328	1434	28.07	2.80	12	0.04	259.00	2600.00	16500	20240625	-55.94	6110	20241128	18.99	8340	-12.83	20250120	6430	13.06	20250102	16500	-55.94	20240625	6110	18.99	20241128	3.03	N	417010	500	98 억	344751	N	N	5	N	N
10	20250213	161226	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7200	100	2	1.41	597510770	83179	128.88	7070	7270	7060	9230	4970	7100	7183.40	1.67	16861	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1420	27.80	2.77	12	0.42	259.00	2600.00	16500	20240625	-56.36	6110	20241128	17.84	8340	-13.67	20250120	6430	11.98	20250102	16500	-56.36	20240625	6110	17.84	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
11	20250213	151227	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7250	150	2	2.11	542701480	75574	117.10	7070	7270	7060	9230	4970	7100	7181.06	1.67	17099	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1430	27.99	2.79	12	0.38	259.00	2600.00	16500	20240625	-56.06	6110	20241128	18.66	8340	-13.07	20250120	6430	12.75	20250102	16500	-56.06	20240625	6110	18.66	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
12	20250213	141223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7180	80	2	1.13	447950720	62413	96.70	7070	7270	7060	9230	4970	7100	7177.20	1.67	11918	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1416	27.72	2.76	12	0.32	259.00	2600.00	16500	20240625	-56.48	6110	20241128	17.51	8340	-13.91	20250120	6430	11.66	20250102	16500	-56.48	20240625	6110	17.51	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
13	20250213	131225	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7200	100	2	1.41	432641600	60283	93.40	7070	7270	7060	9230	4970	7100	7176.84	1.67	11748	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1420	27.80	2.77	12	0.31	259.00	2600.00	16500	20240625	-56.36	6110	20241128	17.84	8340	-13.67	20250120	6430	11.98	20250102	16500	-56.36	20240625	6110	17.84	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
14	20250213	121223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7190	90	2	1.27	363578780	50712	78.57	7070	7260	7060	9230	4970	7100	7169.48	1.67	6292	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1418	27.76	2.77	12	0.26	259.00	2600.00	16500	20240625	-56.42	6110	20241128	17.68	8340	-13.79	20250120	6430	11.82	20250102	16500	-56.42	20240625	6110	17.68	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
15	20250213	111223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7180	80	2	1.13	234825420	32839	50.88	7070	7200	7060	9230	4970	7100	7150.81	1.67	-187	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1416	27.72	2.76	12	0.17	259.00	2600.00	16500	20240625	-56.48	6110	20241128	17.51	8340	-13.91	20250120	6430	11.66	20250102	16500	-56.48	20240625	6110	17.51	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
16	20250213	101224	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7170	70	2	0.99	182444590	25529	39.56	7070	7190	7060	9230	4970	7100	7146.56	1.67	1135	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1414	27.68	2.76	12	0.13	259.00	2600.00	16500	20240625	-56.55	6110	20241128	17.35	8340	-14.03	20250120	6430	11.51	20250102	16500	-56.55	20240625	6110	17.35	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
17	20250213	091217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7150	50	2	0.70	44087850	6181	9.58	7070	7180	7060	9230	4970	7100	7132.80	1.67	2006	7260	7180	7070	6990	6880	7220	7030	99	2130	500	4970	10	1	19724328	1410	27.61	2.75	12	0.03	259.00	2600.00	16500	20240625	-56.67	6110	20241128	17.02	8340	-14.27	20250120	6430	11.20	20250102	16500	-56.67	20240625	6110	17.02	20241128	3.07	N	417010	500	98 억	328697	N	N	5	N	N
18	20250212	161215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	0	3	0.00	451059470	64257	43.05	7070	7150	6960	9230	4970	7100	7019.40	1.70	-7834	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1400	27.41	2.73	12	0.33	259.00	2600.00	16500	20240625	-56.97	6110	20241128	16.20	8340	-14.87	20250120	6430	10.42	20250102	16500	-56.97	20240625	6110	16.20	20241128	3.05	N	417010	500	98 억	335903	N	N	5	N	N
19	20250212	151213	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7070	-30	5	-0.42	409650910	58396	39.12	7070	7150	6960	9230	4970	7100	7014.92	1.70	-8690	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1395	27.30	2.72	12	0.30	259.00	2600.00	16500	20240625	-57.15	6110	20241128	15.71	8340	-15.23	20250120	6430	9.95	20250102	16500	-57.15	20240625	6110	15.71	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
20	20250212	141215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7000	-100	5	-1.41	329794860	47014	31.50	7070	7150	6960	9230	4970	7100	7014.66	1.70	-11659	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1381	27.03	2.69	12	0.24	259.00	2600.00	16500	20240625	-57.58	6110	20241128	14.57	8340	-16.07	20250120	6430	8.86	20250102	16500	-57.58	20240625	6110	14.57	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
21	20250212	131218	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7000	-100	5	-1.41	268094280	38183	25.58	7070	7150	6960	9230	4970	7100	7021.12	1.70	-11493	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1381	27.03	2.69	12	0.19	259.00	2600.00	16500	20240625	-57.58	6110	20241128	14.57	8340	-16.07	20250120	6430	8.86	20250102	16500	-57.58	20240625	6110	14.57	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
22	20250212	121214	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6990	-110	5	-1.55	209351170	29788	19.96	7070	7150	6960	9230	4970	7100	7027.82	1.70	-7372	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1379	26.99	2.69	12	0.15	259.00	2600.00	16500	20240625	-57.64	6110	20241128	14.40	8340	-16.19	20250120	6430	8.71	20250102	16500	-57.64	20240625	6110	14.40	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
23	20250212	111212	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7050	-50	5	-0.70	188691550	26845	17.98	7070	7150	6960	9230	4970	7100	7028.69	1.70	-5872	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1391	27.22	2.71	12	0.14	259.00	2600.00	16500	20240625	-57.27	6110	20241128	15.38	8340	-15.47	20250120	6430	9.64	20250102	16500	-57.27	20240625	6110	15.38	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
24	20250212	101206	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7030	-70	5	-0.99	157835130	22444	15.04	7070	7150	6960	9230	4970	7100	7032.13	1.70	-6327	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1387	27.14	2.70	12	0.11	259.00	2600.00	16500	20240625	-57.39	6110	20241128	15.06	8340	-15.71	20250120	6430	9.33	20250102	16500	-57.39	20240625	6110	15.06	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
25	20250212	091125	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6970	-130	5	-1.83	59980490	8528	5.71	7070	7150	6970	9230	4970	7100	7032.66	1.70	-4949	7720	7410	7190	6880	6660	7565	7035	99	2130	500	4970	10	1	19724328	1375	26.91	2.68	12	0.04	259.00	2600.00	16500	20240625	-57.76	6110	20241128	14.08	8340	-16.43	20250120	6430	8.40	20250102	16500	-57.76	20240625	6110	14.08	20241128	3.05	N	417010	500	98 억	335903	N	N	0	N	N
26	20250211	161217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	140	2	2.01	1066830590	149030	215.59	7040	7500	6970	9040	4880	6960	7158.55	1.77	-13608	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1400	27.41	2.73	12	0.76	259.00	2600.00	16500	20240625	-56.97	6110	20241128	16.20	8340	-14.87	20250120	6430	10.42	20250102	16500	-56.97	20240625	6110	16.20	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
27	20250211	151218	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7090	130	2	1.87	1014018730	141588	204.82	7040	7500	6970	9040	4880	6960	7161.76	1.77	-14334	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1398	27.37	2.73	12	0.72	259.00	2600.00	16500	20240625	-57.03	6110	20241128	16.04	8340	-14.99	20250120	6430	10.26	20250102	16500	-57.03	20240625	6110	16.04	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
28	20250211	141217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7090	130	2	1.87	952928260	132972	192.36	7040	7500	6970	9040	4880	6960	7166.38	1.77	-14321	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1398	27.37	2.73	12	0.67	259.00	2600.00	16500	20240625	-57.03	6110	20241128	16.04	8340	-14.99	20250120	6430	10.26	20250102	16500	-57.03	20240625	6110	16.04	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
29	20250211	131217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7080	120	2	1.72	879812680	122634	177.40	7040	7500	6970	9040	4880	6960	7174.30	1.77	-14761	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1396	27.34	2.72	12	0.62	259.00	2600.00	16500	20240625	-57.09	6110	20241128	15.88	8340	-15.11	20250120	6430	10.11	20250102	16500	-57.09	20240625	6110	15.88	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
30	20250211	121216	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7120	160	2	2.30	836812500	116568	168.63	7040	7500	6970	9040	4880	6960	7178.75	1.77	-16383	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1404	27.49	2.74	12	0.59	259.00	2600.00	16500	20240625	-56.85	6110	20241128	16.53	8340	-14.63	20250120	6430	10.73	20250102	16500	-56.85	20240625	6110	16.53	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
31	20250211	111217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7130	170	2	2.44	775125640	107861	156.03	7040	7500	6970	9040	4880	6960	7186.34	1.77	-14745	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1406	27.53	2.74	12	0.55	259.00	2600.00	16500	20240625	-56.79	6110	20241128	16.69	8340	-14.51	20250120	6430	10.89	20250102	16500	-56.79	20240625	6110	16.69	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
32	20250211	101215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7160	200	2	2.87	686714830	95456	138.09	7040	7500	6970	9040	4880	6960	7194.05	1.77	-9223	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1412	27.64	2.75	12	0.48	259.00	2600.00	16500	20240625	-56.61	6110	20241128	17.18	8340	-14.15	20250120	6430	11.35	20250102	16500	-56.61	20240625	6110	17.18	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
33	20250211	091222	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7130	170	2	2.44	411679610	56927	82.35	7040	7500	6970	9040	4880	6960	7231.71	1.77	-4824	7180	7070	6870	6760	6560	7125	6815	99	2080	500	4870	10	1	19724328	1406	27.53	2.74	12	0.29	259.00	2600.00	16500	20240625	-56.79	6110	20241128	16.69	8340	-14.51	20250120	6430	10.89	20250102	16500	-56.79	20240625	6110	16.69	20241128	3.05	N	417010	500	98 억	349932	N	N	1	N	N
34	20250210	161208	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6960	30	2	0.43	465098550	68154	167.11	6760	6980	6670	9000	4860	6930	6824.17	1.75	6478	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1373	26.87	2.68	12	0.35	259.00	2600.00	16500	20240625	-57.82	6110	20241128	13.91	8340	-16.55	20250120	6430	8.24	20250102	16500	-57.82	20240625	6110	13.91	20241128	3.04	N	417010	500	98 억	344249	N	N	1	N	N
35	20250210	151209	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6960	30	2	0.43	452651920	66360	162.71	6760	6980	6670	9000	4860	6930	6821.16	1.75	6445	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1373	26.87	2.68	12	0.34	259.00	2600.00	16500	20240625	-57.82	6110	20241128	13.91	8340	-16.55	20250120	6430	8.24	20250102	16500	-57.82	20240625	6110	13.91	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
36	20250210	141208	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6940	10	2	0.14	370799070	54574	133.82	6760	6940	6670	9000	4860	6930	6794.43	1.75	8518	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1369	26.80	2.67	12	0.28	259.00	2600.00	16500	20240625	-57.94	6110	20241128	13.58	8340	-16.79	20250120	6430	7.93	20250102	16500	-57.94	20240625	6110	13.58	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
37	20250210	131211	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6860	-70	5	-1.01	313015730	46190	113.26	6760	6890	6670	9000	4860	6930	6776.70	1.75	6159	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1353	26.49	2.64	12	0.23	259.00	2600.00	16500	20240625	-58.42	6110	20241128	12.27	8340	-17.75	20250120	6430	6.69	20250102	16500	-58.42	20240625	6110	12.27	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
38	20250210	121205	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6870	-60	5	-0.87	260796420	38579	94.60	6760	6880	6670	9000	4860	6930	6760.06	1.75	6963	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1355	26.53	2.64	12	0.20	259.00	2600.00	16500	20240625	-58.36	6110	20241128	12.44	8340	-17.63	20250120	6430	6.84	20250102	16500	-58.36	20240625	6110	12.44	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
39	20250210	111201	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6870	-60	5	-0.87	246087070	36435	89.34	6760	6880	6670	9000	4860	6930	6754.14	1.75	6885	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1355	26.53	2.64	12	0.18	259.00	2600.00	16500	20240625	-58.36	6110	20241128	12.44	8340	-17.63	20250120	6430	6.84	20250102	16500	-58.36	20240625	6110	12.44	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
40	20250210	101200	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6840	-90	5	-1.30	211204340	31341	76.85	6760	6850	6670	9000	4860	6930	6738.92	1.75	4248	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1349	26.41	2.63	12	0.16	259.00	2600.00	16500	20240625	-58.55	6110	20241128	11.95	8340	-17.99	20250120	6430	6.38	20250102	16500	-58.55	20240625	6110	11.95	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
41	20250210	091159	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6720	-210	5	-3.03	98353130	14647	35.91	6760	6850	6670	9000	4860	6930	6714.90	1.75	1614	7150	7040	6950	6840	6750	6995	6795	99	2070	500	4850	10	1	19724328	1325	25.95	2.58	12	0.07	259.00	2600.00	16500	20240625	-59.27	6110	20241128	9.98	8340	-19.42	20250120	6430	4.51	20250102	16500	-59.27	20240625	6110	9.98	20241128	3.04	N	417010	500	98 억	344249	N	N	0	N	N
42	20250207	161146	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6930	10	2	0.14	281181660	40646	109.38	6950	7060	6860	8990	4850	6920	6917.75	1.75	-1119	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1367	26.76	2.67	12	0.21	259.00	2600.00	16500	20240625	-58.00	6110	20241128	13.42	8340	-16.91	20250120	6430	7.78	20250102	16500	-58.00	20240625	6110	13.42	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
43	20250207	151148	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6890	-30	5	-0.43	262510160	37939	102.10	6950	7060	6860	8990	4850	6920	6919.27	1.75	-423	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1359	26.60	2.65	12	0.19	259.00	2600.00	16500	20240625	-58.24	6110	20241128	12.77	8340	-17.39	20250120	6430	7.15	20250102	16500	-58.24	20240625	6110	12.77	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
44	20250207	141148	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6910	-10	5	-0.14	218961970	31631	85.12	6950	7060	6860	8990	4850	6920	6922.39	1.75	1161	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1363	26.68	2.66	12	0.16	259.00	2600.00	16500	20240625	-58.12	6110	20241128	13.09	8340	-17.15	20250120	6430	7.47	20250102	16500	-58.12	20240625	6110	13.09	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
45	20250207	131146	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6900	-20	5	-0.29	176863880	25542	68.74	6950	7060	6860	8990	4850	6920	6924.43	1.75	915	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1361	26.64	2.65	12	0.13	259.00	2600.00	16500	20240625	-58.18	6110	20241128	12.93	8340	-17.27	20250120	6430	7.31	20250102	16500	-58.18	20240625	6110	12.93	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
46	20250207	121145	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6910	-10	5	-0.14	159517120	23031	61.98	6950	7060	6860	8990	4850	6920	6926.19	1.75	654	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1363	26.68	2.66	12	0.12	259.00	2600.00	16500	20240625	-58.12	6110	20241128	13.09	8340	-17.15	20250120	6430	7.47	20250102	16500	-58.12	20240625	6110	13.09	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
47	20250207	111142	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6920	0	3	0.00	151652600	21891	58.91	6950	7060	6860	8990	4850	6920	6927.62	1.75	755	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1365	26.72	2.66	12	0.11	259.00	2600.00	16500	20240625	-58.06	6110	20241128	13.26	8340	-17.03	20250120	6430	7.62	20250102	16500	-58.06	20240625	6110	13.26	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
48	20250207	101147	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6910	-10	5	-0.14	126063600	18171	48.90	6950	7060	6860	8990	4850	6920	6937.63	1.75	605	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1363	26.68	2.66	12	0.09	259.00	2600.00	16500	20240625	-58.12	6110	20241128	13.09	8340	-17.15	20250120	6430	7.47	20250102	16500	-58.12	20240625	6110	13.09	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
49	20250207	091154	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6990	70	2	1.01	19732990	2849	7.67	6950	6990	6860	8990	4850	6920	6926.29	1.75	393	7113	7016	6903	6806	6693	6960	6750	99	2070	500	4840	10	1	19724328	1379	26.99	2.69	12	0.01	259.00	2600.00	16500	20240625	-57.64	6110	20241128	14.40	8340	-16.19	20250120	6430	8.71	20250102	16500	-57.64	20240625	6110	14.40	20241128	3.02	N	417010	500	98 억	345353	N	N	17	N	N
50	20250206	161116	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6920	140	2	2.06	251052140	36494	60.34	7000	7000	6790	8810	4750	6780	6879.23	1.79	-7068	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1365	26.72	2.66	12	0.19	259.00	2600.00	16500	20240625	-58.06	6110	20241128	13.26	8340	-17.03	20250120	6430	7.62	20250102	16500	-58.06	20240625	6110	13.26	20241128	3.07	N	417010	500	98 억	352391	N	N	17	N	N
51	20250206	151122	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6900	120	2	1.77	242051270	35192	58.18	7000	7000	6790	8810	4750	6780	6878.02	1.79	-7423	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1361	26.64	2.65	12	0.18	259.00	2600.00	16500	20240625	-58.18	6110	20241128	12.93	8340	-17.27	20250120	6430	7.31	20250102	16500	-58.18	20240625	6110	12.93	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
52	20250206	141122	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6880	100	2	1.47	167304570	24319	40.21	7000	7000	6790	8810	4750	6780	6879.58	1.79	-10471	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1357	26.56	2.65	12	0.12	259.00	2600.00	16500	20240625	-58.30	6110	20241128	12.60	8340	-17.51	20250120	6430	7.00	20250102	16500	-58.30	20240625	6110	12.60	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
53	20250206	131119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6880	100	2	1.47	149590010	21735	35.94	7000	7000	6790	8810	4750	6780	6882.45	1.79	-9411	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1357	26.56	2.65	12	0.11	259.00	2600.00	16500	20240625	-58.30	6110	20241128	12.60	8340	-17.51	20250120	6430	7.00	20250102	16500	-58.30	20240625	6110	12.60	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
54	20250206	121115	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6850	70	2	1.03	141901600	20613	34.08	7000	7000	6790	8810	4750	6780	6884.08	1.79	-9088	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1351	26.45	2.63	12	0.10	259.00	2600.00	16500	20240625	-58.48	6110	20241128	12.11	8340	-17.87	20250120	6430	6.53	20250102	16500	-58.48	20240625	6110	12.11	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
55	20250206	111111	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6840	60	2	0.88	126298810	18333	30.31	7000	7000	6790	8810	4750	6780	6889.15	1.79	-8383	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1349	26.41	2.63	12	0.09	259.00	2600.00	16500	20240625	-58.55	6110	20241128	11.95	8340	-17.99	20250120	6430	6.38	20250102	16500	-58.55	20240625	6110	11.95	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
56	20250206	101111	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6850	70	2	1.03	97351380	14104	23.32	7000	7000	6800	8810	4750	6780	6902.40	1.79	-7315	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1351	26.45	2.63	12	0.07	259.00	2600.00	16500	20240625	-58.48	6110	20241128	12.11	8340	-17.87	20250120	6430	6.53	20250102	16500	-58.48	20240625	6110	12.11	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
57	20250206	091124	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6880	100	2	1.47	60318510	8689	14.37	7000	7000	6820	8810	4750	6780	6941.94	1.79	-4485	7060	6920	6750	6610	6440	6990	6680	99	2030	500	4740	10	1	19724328	1357	26.56	2.65	12	0.04	259.00	2600.00	16500	20240625	-58.30	6110	20241128	12.60	8340	-17.51	20250120	6430	7.00	20250102	16500	-58.30	20240625	6110	12.60	20241128	3.07	N	417010	500	98 억	352391	N	N	3	N	N
58	20250205	161105	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6780	140	2	2.11	406909830	60080	98.03	6580	6890	6580	8630	4650	6640	6772.76	1.72	12614	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1337	26.18	2.61	12	0.30	259.00	2600.00	16500	20240625	-58.91	6110	20241128	10.97	8340	-18.71	20250120	6430	5.44	20250102	16500	-58.91	20240625	6110	10.97	20241128	3.07	N	417010	500	98 억	338772	N	N	3	N	N
59	20250205	151109	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6830	190	2	2.86	371392010	54881	89.54	6580	6890	6580	8630	4650	6640	6767.22	1.72	14414	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1347	26.37	2.63	12	0.28	259.00	2600.00	16500	20240625	-58.61	6110	20241128	11.78	8340	-18.11	20250120	6430	6.22	20250102	16500	-58.61	20240625	6110	11.78	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
60	20250205	141109	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6790	150	2	2.26	322256740	47675	77.79	6580	6890	6580	8630	4650	6640	6759.45	1.72	14655	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1339	26.22	2.61	12	0.24	259.00	2600.00	16500	20240625	-58.85	6110	20241128	11.13	8340	-18.59	20250120	6430	5.60	20250102	16500	-58.85	20240625	6110	11.13	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
61	20250205	131106	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6790	150	2	2.26	306314830	45329	73.96	6580	6890	6580	8630	4650	6640	6757.59	1.72	14017	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1339	26.22	2.61	12	0.23	259.00	2600.00	16500	20240625	-58.85	6110	20241128	11.13	8340	-18.59	20250120	6430	5.60	20250102	16500	-58.85	20240625	6110	11.13	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
62	20250205	121111	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6820	180	2	2.71	263386510	39049	63.71	6580	6840	6580	8630	4650	6640	6745.03	1.72	12307	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1345	26.33	2.62	12	0.20	259.00	2600.00	16500	20240625	-58.67	6110	20241128	11.62	8340	-18.23	20250120	6430	6.07	20250102	16500	-58.67	20240625	6110	11.62	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
63	20250205	111105	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6730	90	2	1.36	204215600	30342	49.51	6580	6840	6580	8630	4650	6640	6730.46	1.72	6150	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1327	25.98	2.59	12	0.15	259.00	2600.00	16500	20240625	-59.21	6110	20241128	10.15	8340	-19.30	20250120	6430	4.67	20250102	16500	-59.21	20240625	6110	10.15	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
64	20250205	101113	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6690	50	2	0.75	145575800	21628	35.29	6580	6840	6580	8630	4650	6640	6730.90	1.72	7721	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1320	25.83	2.57	12	0.11	259.00	2600.00	16500	20240625	-59.45	6110	20241128	9.49	8340	-19.78	20250120	6430	4.04	20250102	16500	-59.45	20240625	6110	9.49	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
65	20250205	091125	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6770	130	2	1.96	55852860	8333	13.60	6580	6770	6580	8630	4650	6640	6702.61	1.72	6361	6900	6770	6680	6550	6460	6835	6615	99	1990	500	4640	10	1	19724328	1335	26.14	2.60	12	0.04	259.00	2600.00	16500	20240625	-58.97	6110	20241128	10.80	8340	-18.82	20250120	6430	5.29	20250102	16500	-58.97	20240625	6110	10.80	20241128	3.07	N	417010	500	98 억	338772	N	N	0	N	N
66	20250204	161043	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6640	40	2	0.61	392358070	58492	40.68	6620	6810	6590	8580	4620	6600	6708.73	1.68	6777	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1310	25.64	2.55	12	0.30	259.00	2600.00	16500	20240625	-59.76	6110	20241128	8.67	8340	-20.38	20250120	6430	3.27	20250102	16500	-59.76	20240625	6110	8.67	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
67	20250204	151056	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6670	70	2	1.06	367070550	54684	38.03	6620	6810	6590	8580	4620	6600	6712.58	1.68	7717	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1316	25.75	2.57	12	0.28	259.00	2600.00	16500	20240625	-59.58	6110	20241128	9.17	8340	-20.02	20250120	6430	3.73	20250102	16500	-59.58	20240625	6110	9.17	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
68	20250204	141055	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6660	60	2	0.91	312026060	46391	32.27	6620	6810	6620	8580	4620	6600	6726.00	1.68	9573	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1314	25.71	2.56	12	0.24	259.00	2600.00	16500	20240625	-59.64	6110	20241128	9.00	8340	-20.14	20250120	6430	3.58	20250102	16500	-59.64	20240625	6110	9.00	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
69	20250204	131058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6740	140	2	2.12	247465640	36744	25.56	6620	6810	6620	8580	4620	6600	6734.86	1.68	9429	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1329	26.02	2.59	12	0.19	259.00	2600.00	16500	20240625	-59.15	6110	20241128	10.31	8340	-19.18	20250120	6430	4.82	20250102	16500	-59.15	20240625	6110	10.31	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
70	20250204	121111	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6770	170	2	2.58	182832330	27137	18.87	6620	6810	6620	8580	4620	6600	6737.38	1.68	6792	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1335	26.14	2.60	12	0.14	259.00	2600.00	16500	20240625	-58.97	6110	20241128	10.80	8340	-18.82	20250120	6430	5.29	20250102	16500	-58.97	20240625	6110	10.80	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
71	20250204	111049	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6770	170	2	2.58	151672990	22514	15.66	6620	6810	6620	8580	4620	6600	6736.83	1.68	6962	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1335	26.14	2.60	12	0.11	259.00	2600.00	16500	20240625	-58.97	6110	20241128	10.80	8340	-18.82	20250120	6430	5.29	20250102	16500	-58.97	20240625	6110	10.80	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
72	20250204	101053	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6790	190	2	2.88	84400210	12537	8.72	6620	6810	6620	8580	4620	6600	6732.09	1.68	4023	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1339	26.22	2.61	12	0.06	259.00	2600.00	16500	20240625	-58.85	6110	20241128	11.13	8340	-18.59	20250120	6430	5.60	20250102	16500	-58.85	20240625	6110	11.13	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N
73	20250204	091052	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	6710	110	2	1.67	25689480	3845	2.67	6620	6750	6620	8580	4620	6600	6681.27	1.68	1480	7200	6900	6740	6440	6280	6820	6360	99	1980	500	4620	10	1	19724328	1324	25.91	2.58	12	0.02	259.00	2600.00	16500	20240625	-59.33	6110	20241128	9.82	8340	-19.54	20250120	6430	4.35	20250102	16500	-59.33	20240625	6110	9.82	20241128	3.08	N	417010	500	98 억	331989	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History