KissMeData/071280/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 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	20250124	160641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18260	-260	5	-1.40	802342270	44166	116.13	18430	18580	17710	24050	12970	18520	18166.51	41.88	-6574	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2793	31.48	2.46	12	0.29	580.00	7414.00	20000	20241023	-8.70	6400	20240117	185.31	19300	-5.39	20250122	16020	13.98	20250121	20000	-8.70	20241023	7000	160.86	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
3	20250124	150641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18050	-470	5	-2.54	605966710	33377	87.76	18430	18580	17710	24050	12970	18520	18155.22	41.88	-4412	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2761	31.12	2.43	12	0.22	580.00	7414.00	20000	20241023	-9.75	6400	20240117	182.03	19300	-6.48	20250122	16020	12.67	20250121	20000	-9.75	20241023	7000	157.86	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
4	20250124	140640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18050	-470	5	-2.54	484864950	26645	70.06	18430	18580	17710	24050	12970	18520	18197.22	41.88	-2451	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2761	31.12	2.43	12	0.17	580.00	7414.00	20000	20241023	-9.75	6400	20240117	182.03	19300	-6.48	20250122	16020	12.67	20250121	20000	-9.75	20241023	7000	157.86	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
5	20250124	130641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18250	-270	5	-1.46	334367400	18359	48.28	18430	18580	17710	24050	12970	18520	18212.72	41.88	-236	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2792	31.47	2.46	12	0.12	580.00	7414.00	20000	20241023	-8.75	6400	20240117	185.16	19300	-5.44	20250122	16020	13.92	20250121	20000	-8.75	20241023	7000	160.71	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
6	20250124	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18230	-290	5	-1.57	236285100	12933	34.01	18430	18580	18120	24050	12970	18520	18269.94	41.88	1642	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2789	31.43	2.46	12	0.08	580.00	7414.00	20000	20241023	-8.85	6400	20240117	184.84	19300	-5.54	20250122	16020	13.80	20250121	20000	-8.85	20241023	7000	160.43	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
7	20250124	110640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18270	-250	5	-1.35	158036210	8635	22.71	18430	18580	18120	24050	12970	18520	18301.82	41.88	-264	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2795	31.50	2.46	12	0.06	580.00	7414.00	20000	20241023	-8.65	6400	20240117	185.47	19300	-5.34	20250122	16020	14.04	20250121	20000	-8.65	20241023	7000	161.00	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
8	20250124	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18400	-120	5	-0.65	85364090	4667	12.27	18430	18580	18210	24050	12970	18520	18291.00	41.88	-986	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2815	31.72	2.48	12	0.03	580.00	7414.00	20000	20241023	-8.00	6400	20240117	187.50	19300	-4.66	20250122	16020	14.86	20250121	20000	-8.00	20241023	7000	162.86	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
9	20250124	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18370	-150	5	-0.81	5445280	296	0.78	18430	18430	18350	24050	12970	18520	18396.22	41.88	-122	19000	18760	18430	18190	17860	18595	18025	76	5530	500	12960	10	1	15296603	2810	31.67	2.48	12	0.00	580.00	7414.00	20000	20241023	-8.15	6400	20240117	187.03	19300	-4.82	20250122	16020	14.67	20250121	20000	-8.15	20241023	7000	162.43	20240201	4.58	N	071280	500	76 억	6406577	N	N	N	N
10	20250123	160638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18520	60	2	0.33	698752810	37920	12.62	18630	18670	18100	23950	12930	18460	18427.01	41.94	-7771	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2833	31.93	2.50	12	0.25	580.00	7414.00	20000	20241023	-7.40	6400	20240117	189.38	19300	-4.04	20250122	16020	15.61	20250121	20000	-7.40	20241023	7000	164.57	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
11	20250123	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18320	-140	5	-0.76	675830290	36679	12.20	18630	18670	18100	23950	12930	18460	18425.54	41.94	-7200	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2802	31.59	2.47	12	0.24	580.00	7414.00	20000	20241023	-8.40	6400	20240117	186.25	19300	-5.08	20250122	16020	14.36	20250121	20000	-8.40	20241023	7000	161.71	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
12	20250123	140637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18450	-10	5	-0.05	620680420	33686	11.21	18630	18670	18100	23950	12930	18460	18425.47	41.94	-5806	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2822	31.81	2.49	12	0.22	580.00	7414.00	20000	20241023	-7.75	6400	20240117	188.28	19300	-4.40	20250122	16020	15.17	20250121	20000	-7.75	20241023	7000	163.57	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
13	20250123	130635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18670	210	2	1.14	527668220	28680	9.54	18630	18670	18100	23950	12930	18460	18398.47	41.94	-3332	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2856	32.19	2.52	12	0.19	580.00	7414.00	20000	20241023	-6.65	6400	20240117	191.72	19300	-3.26	20250122	16020	16.54	20250121	20000	-6.65	20241023	7000	166.71	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
14	20250123	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18400	-60	5	-0.33	383872620	20935	6.96	18630	18630	18100	23950	12930	18460	18336.40	41.94	-4193	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2815	31.72	2.48	12	0.14	580.00	7414.00	20000	20241023	-8.00	6400	20240117	187.50	19300	-4.66	20250122	16020	14.86	20250121	20000	-8.00	20241023	7000	162.86	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
15	20250123	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18340	-120	5	-0.65	301423420	16447	5.47	18630	18630	18100	23950	12930	18460	18326.95	41.94	-4575	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2805	31.62	2.47	12	0.11	580.00	7414.00	20000	20241023	-8.30	6400	20240117	186.56	19300	-4.97	20250122	16020	14.48	20250121	20000	-8.30	20241023	7000	162.00	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
16	20250123	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18320	-140	5	-0.76	209566940	11418	3.80	18630	18630	18100	23950	12930	18460	18354.08	41.94	-2531	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2802	31.59	2.47	12	0.07	580.00	7414.00	20000	20241023	-8.40	6400	20240117	186.25	19300	-5.08	20250122	16020	14.36	20250121	20000	-8.40	20241023	7000	161.71	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
17	20250123	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18310	-150	5	-0.81	43511580	2363	0.79	18630	18630	18300	23950	12930	18460	18413.70	41.94	-1119	20840	19650	18110	16920	15380	20245	17515	76	5490	500	12920	10	1	15296603	2801	31.57	2.47	12	0.02	580.00	7414.00	20000	20241023	-8.45	6400	20240117	186.09	19300	-5.13	20250122	16020	14.29	20250121	20000	-8.45	20241023	7000	161.57	20240201	4.58	N	071280	500	76 억	6414924	N	N	N	N
18	20250122	160632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18460	1740	2	10.41	2949357570	160501	265.50	16720	19300	16570	21700	11710	16720	18375.84	41.65	43944	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2824	31.83	2.49	12	1.05	580.00	7414.00	20000	20241023	-7.70	6400	20240117	188.44	19300	-4.35	20250122	16020	15.23	20250121	20000	-7.70	20241023	6970	164.85	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
19	20250122	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18470	1750	2	10.47	2895978630	157595	260.69	16720	19300	16570	21700	11710	16720	18376.08	41.65	43203	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2825	31.84	2.49	12	1.03	580.00	7414.00	20000	20241023	-7.65	6400	20240117	188.59	19300	-4.30	20250122	16020	15.29	20250121	20000	-7.65	20241023	6970	164.99	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
20	20250122	140631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18440	1720	2	10.29	2729994320	148592	245.80	16720	19300	16570	21700	11710	16720	18372.42	41.65	38424	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2821	31.79	2.49	12	0.97	580.00	7414.00	20000	20241023	-7.80	6400	20240117	188.12	19300	-4.46	20250122	16020	15.11	20250121	20000	-7.80	20241023	6970	164.56	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
21	20250122	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18840	2120	2	12.68	2320841510	126871	209.87	16720	19300	16570	21700	11710	16720	18292.92	41.65	35207	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2882	32.48	2.54	12	0.83	580.00	7414.00	20000	20241023	-5.80	6400	20240117	194.38	19300	-2.38	20250122	16020	17.60	20250121	20000	-5.80	20241023	6970	170.30	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
22	20250122	120631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18720	2000	2	11.96	2083728770	114260	189.01	16720	19300	16570	21700	11710	16720	18236.73	41.65	28163	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2864	32.28	2.52	12	0.75	580.00	7414.00	20000	20241023	-6.40	6400	20240117	192.50	19300	-3.01	20250122	16020	16.85	20250121	20000	-6.40	20241023	6970	168.58	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
23	20250122	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18830	2110	2	12.62	1590218630	88008	145.58	16720	19300	16570	21700	11710	16720	18069.02	41.65	18912	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2880	32.47	2.54	12	0.58	580.00	7414.00	20000	20241023	-5.85	6400	20240117	194.22	19300	-2.44	20250122	16020	17.54	20250121	20000	-5.85	20241023	6970	170.16	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
24	20250122	100632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17980	1260	2	7.54	743344720	42229	69.85	16720	18100	16570	21700	11710	16720	17602.71	41.65	16143	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2750	31.00	2.43	12	0.28	580.00	7414.00	20000	20241023	-10.10	6400	20240117	180.94	18640	-3.54	20250109	16020	12.23	20250121	20000	-10.10	20241023	6970	157.96	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
25	20250122	090634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17360	640	2	3.83	61616740	3609	5.97	16720	17360	16570	21700	11710	16720	17073.08	41.65	398	17360	17040	16530	16210	15700	17200	16370	76	4980	500	11700	10	1	15296603	2655	29.93	2.34	12	0.02	580.00	7414.00	20000	20241023	-13.20	6400	20240117	171.25	18640	-6.87	20250109	16020	8.36	20250121	20000	-13.20	20241023	6970	149.07	20240122	4.57	N	071280	500	76 억	6370631	N	N	N	N
26	20250121	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16720	420	2	2.58	383727060	23302	30.95	16310	16850	16020	21150	11410	16300	16467.56	41.64	117	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2558	28.83	2.26	12	0.15	580.00	7414.00	20000	20241023	-16.40	6400	20240117	161.25	18640	-10.30	20250109	16020	4.37	20250121	20000	-16.40	20241023	6970	139.89	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
27	20250121	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16760	460	2	2.82	353328070	21490	28.54	16310	16830	16020	21150	11410	16300	16441.51	41.64	404	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2564	28.90	2.26	12	0.14	580.00	7414.00	20000	20241023	-16.20	6400	20240117	161.88	18640	-10.09	20250109	16020	4.62	20250121	20000	-16.20	20241023	6970	140.46	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
28	20250121	140631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16540	240	2	1.47	217258560	13356	17.74	16310	16540	16020	21150	11410	16300	16266.74	41.64	3563	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2530	28.52	2.23	12	0.09	580.00	7414.00	20000	20241023	-17.30	6400	20240117	158.44	18640	-11.27	20250109	16020	3.25	20250121	20000	-17.30	20241023	6970	137.30	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
29	20250121	130630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16450	150	2	0.92	165597330	10207	13.56	16310	16470	16020	21150	11410	16300	16223.90	41.64	1976	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2516	28.36	2.22	12	0.07	580.00	7414.00	20000	20241023	-17.75	6400	20240117	157.03	18640	-11.75	20250109	16020	2.68	20250121	20000	-17.75	20241023	6970	136.01	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
30	20250121	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16230	-70	5	-0.43	119572200	7396	9.82	16310	16470	16020	21150	11410	16300	16167.14	41.64	831	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2483	27.98	2.19	12	0.05	580.00	7414.00	20000	20241023	-18.85	6400	20240117	153.59	18640	-12.93	20250109	16020	1.31	20250121	20000	-18.85	20241023	6970	132.86	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
31	20250121	110600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16190	-110	5	-0.67	113032610	6992	9.29	16310	16470	16020	21150	11410	16300	16165.99	41.64	918	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2477	27.91	2.18	12	0.05	580.00	7414.00	20000	20241023	-19.05	6400	20240117	152.97	18640	-13.14	20250109	16020	1.06	20250121	20000	-19.05	20241023	6970	132.28	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
32	20250121	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16130	-170	5	-1.04	76256720	4706	6.25	16310	16470	16090	21150	11410	16300	16204.15	41.64	355	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2467	27.81	2.18	12	0.03	580.00	7414.00	20000	20241023	-19.35	6400	20240117	152.03	18640	-13.47	20250109	16090	0.25	20250121	20000	-19.35	20241023	6970	131.42	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
33	20250121	090630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16470	170	2	1.04	946710	58	0.08	16310	16470	16310	21150	11410	16300	16322.59	41.64	-22	16906	16602	16446	16142	15986	16525	16065	76	4850	500	11410	10	1	15296603	2519	28.40	2.22	12	0.00	580.00	7414.00	20000	20241023	-17.65	6400	20240117	157.34	18640	-11.64	20250109	16290	1.10	20250120	20000	-17.65	20241023	6970	136.30	20240122	4.57	N	071280	500	76 억	6370147	N	N	N	N
34	20250120	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16300	-370	5	-2.22	331976940	20221	71.93	16510	16750	16290	21650	11670	16670	16417.44	41.67	-6548	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2493	28.10	2.20	12	0.13	580.00	7414.00	20000	20241023	-18.50	6400	20240117	154.69	18640	-12.55	20250109	16290	0.06	20250120	20000	-18.50	20241023	6970	133.86	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
35	20250120	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16300	-370	5	-2.22	314137500	19127	68.04	16510	16750	16290	21650	11670	16670	16423.77	41.67	-6251	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2493	28.10	2.20	12	0.13	580.00	7414.00	20000	20241023	-18.50	6400	20240117	154.69	18640	-12.55	20250109	16290	0.06	20250120	20000	-18.50	20241023	6970	133.86	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
36	20250120	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16370	-300	5	-1.80	266342020	16203	57.64	16510	16750	16320	21650	11670	16670	16437.82	41.67	-5563	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2504	28.22	2.21	12	0.11	580.00	7414.00	20000	20241023	-18.15	6400	20240117	155.78	18640	-12.18	20250109	16320	0.31	20250120	20000	-18.15	20241023	6970	134.86	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
37	20250120	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16470	-200	5	-1.20	139293110	8449	30.06	16510	16750	16400	21650	11670	16670	16486.34	41.67	-1417	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2519	28.40	2.22	12	0.06	580.00	7414.00	20000	20241023	-17.65	6400	20240117	157.34	18640	-11.64	20250109	16400	0.43	20250120	20000	-17.65	20241023	6970	136.30	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
38	20250120	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16470	-200	5	-1.20	113779420	6902	24.55	16510	16750	16400	21650	11670	16670	16484.99	41.67	-1995	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2519	28.40	2.22	12	0.05	580.00	7414.00	20000	20241023	-17.65	6400	20240117	157.34	18640	-11.64	20250109	16400	0.43	20250120	20000	-17.65	20241023	6970	136.30	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
39	20250120	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16540	-130	5	-0.78	102653610	6226	22.15	16510	16750	16400	21650	11670	16670	16487.89	41.67	-2191	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2530	28.52	2.23	12	0.04	580.00	7414.00	20000	20241023	-17.30	6400	20240117	158.44	18640	-11.27	20250109	16400	0.85	20250120	20000	-17.30	20241023	6970	137.30	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
40	20250120	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16470	-200	5	-1.20	49021970	2967	10.55	16510	16750	16400	21650	11670	16670	16522.40	41.67	-1202	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2519	28.40	2.22	12	0.02	580.00	7414.00	20000	20241023	-17.65	6400	20240117	157.34	18640	-11.64	20250109	16400	0.43	20250120	20000	-17.65	20241023	6970	136.30	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
41	20250120	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	-100	5	-0.60	8736510	529	1.88	16510	16620	16500	21650	11670	16670	16515.14	41.67	12	17303	16986	16743	16426	16183	16865	16305	76	4980	500	11660	10	1	15296603	2535	28.57	2.23	12	0.00	580.00	7414.00	20000	20241023	-17.15	6400	20240117	158.91	18640	-11.11	20250109	16460	0.67	20250116	20000	-17.15	20241023	6970	137.73	20240122	4.57	N	071280	500	76 억	6374388	N	N	N	N
42	20250117	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	110	2	0.66	472024850	28094	148.21	16700	17060	16500	21500	11600	16560	16801.64	41.63	7107	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2550	28.74	2.25	12	0.18	580.00	7414.00	20000	20241023	-16.65	6400	20240117	160.47	18640	-10.57	20250109	16460	1.28	20250116	20000	-16.65	20241023	6400	160.47	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
43	20250117	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16730	170	2	1.03	453816130	27003	142.46	16700	17060	16500	21500	11600	16560	16806.15	41.63	7720	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2559	28.84	2.26	12	0.18	580.00	7414.00	20000	20241023	-16.35	6400	20240117	161.41	18640	-10.25	20250109	16460	1.64	20250116	20000	-16.35	20241023	6400	161.41	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
44	20250117	140628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16870	310	2	1.87	412452640	24541	129.47	16700	17060	16500	21500	11600	16560	16806.69	41.63	7945	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2581	29.09	2.28	12	0.16	580.00	7414.00	20000	20241023	-15.65	6400	20240117	163.59	18640	-9.50	20250109	16460	2.49	20250116	20000	-15.65	20241023	6400	163.59	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
45	20250117	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16770	210	2	1.27	374752070	22304	117.67	16700	17060	16500	21500	11600	16560	16802.02	41.63	9957	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2565	28.91	2.26	12	0.15	580.00	7414.00	20000	20241023	-16.15	6400	20240117	162.03	18640	-10.03	20250109	16460	1.88	20250116	20000	-16.15	20241023	6400	162.03	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
46	20250117	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17020	460	2	2.78	221136200	13188	69.58	16700	17060	16500	21500	11600	16560	16768.00	41.63	6087	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2603	29.34	2.30	12	0.09	580.00	7414.00	20000	20241023	-14.90	6400	20240117	165.94	18640	-8.69	20250109	16460	3.40	20250116	20000	-14.90	20241023	6400	165.94	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
47	20250117	110627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16700	140	2	0.85	101255860	6101	32.19	16700	16730	16500	21500	11600	16560	16596.61	41.63	2818	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2555	28.79	2.25	12	0.04	580.00	7414.00	20000	20241023	-16.50	6400	20240117	160.94	18640	-10.41	20250109	16460	1.46	20250116	20000	-16.50	20241023	6400	160.94	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
48	20250117	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16560	0	3	0.00	81011150	4883	25.76	16700	16730	16500	21500	11600	16560	16590.45	41.63	2133	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2533	28.55	2.23	12	0.03	580.00	7414.00	20000	20241023	-17.20	6400	20240117	158.75	18640	-11.16	20250109	16460	0.61	20250116	20000	-17.20	20241023	6400	158.75	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
49	20250117	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	10	2	0.06	18838710	1133	5.98	16700	16730	16570	21500	11600	16560	16627.34	41.63	384	17213	16886	16673	16346	16133	16780	16240	76	4940	500	11590	10	1	15296603	2535	28.57	2.23	12	0.01	580.00	7414.00	20000	20241023	-17.15	6400	20240117	158.91	18640	-11.11	20250109	16460	0.67	20250116	20000	-17.15	20241023	6400	158.91	20240117	4.57	N	071280	500	76 억	6368739	N	N	N	N
50	20250116	160624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16560	-240	5	-1.43	311914420	18744	80.32	16770	17000	16460	21800	11760	16800	16640.79	41.64	-1502	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2533	28.55	2.23	12	0.12	580.00	7414.00	20000	20241023	-17.20	6400	20240117	158.75	18640	-11.16	20250109	16460	0.61	20250116	20000	-17.20	20241023	6400	158.75	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
51	20250116	150557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16550	-250	5	-1.49	274067060	16459	70.53	16770	17000	16460	21800	11760	16800	16651.50	41.64	-1525	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2532	28.53	2.23	12	0.11	580.00	7414.00	20000	20241023	-17.25	6400	20240117	158.59	18640	-11.21	20250109	16460	0.55	20250116	20000	-17.25	20241023	6400	158.59	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
52	20250116	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16550	-250	5	-1.49	245762150	14749	63.20	16770	17000	16460	21800	11760	16800	16662.97	41.64	-1393	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2532	28.53	2.23	12	0.10	580.00	7414.00	20000	20241023	-17.25	6400	20240117	158.59	18640	-11.21	20250109	16460	0.55	20250116	20000	-17.25	20241023	6400	158.59	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
53	20250116	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	-230	5	-1.37	189222310	11327	48.54	16770	17000	16550	21800	11760	16800	16705.42	41.64	-1075	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2535	28.57	2.23	12	0.07	580.00	7414.00	20000	20241023	-17.15	6400	20240117	158.91	18640	-11.11	20250109	16490	0.49	20250106	20000	-17.15	20241023	6400	158.91	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
54	20250116	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	-130	5	-0.77	176014860	10531	45.13	16770	17000	16550	21800	11760	16800	16713.97	41.64	-686	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2550	28.74	2.25	12	0.07	580.00	7414.00	20000	20241023	-16.65	6400	20240117	160.47	18640	-10.57	20250109	16490	1.09	20250106	20000	-16.65	20241023	6400	160.47	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
55	20250116	110627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	-130	5	-0.77	162960220	9746	41.76	16770	17000	16550	21800	11760	16800	16720.73	41.64	-460	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2550	28.74	2.25	12	0.06	580.00	7414.00	20000	20241023	-16.65	6400	20240117	160.47	18640	-10.57	20250109	16490	1.09	20250106	20000	-16.65	20241023	6400	160.47	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
56	20250116	100627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16610	-190	5	-1.13	139369480	8330	35.70	16770	17000	16550	21800	11760	16800	16731.03	41.64	-217	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2541	28.64	2.24	12	0.05	580.00	7414.00	20000	20241023	-16.95	6400	20240117	159.53	18640	-10.89	20250109	16490	0.73	20250106	20000	-16.95	20241023	6400	159.53	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
57	20250116	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16920	120	2	0.71	22374220	1325	5.68	16770	17000	16770	21800	11760	16800	16886.20	41.64	718	17253	17026	16873	16646	16493	16950	16570	76	5000	500	11760	10	1	15296603	2588	29.17	2.28	12	0.01	580.00	7414.00	20000	20241023	-15.40	6400	20240117	164.38	18640	-9.23	20250109	16490	2.61	20250106	20000	-15.40	20241023	6400	164.38	20240117	4.57	N	071280	500	76 억	6369271	N	N	N	N
58	20250115	160624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16800	-160	5	-0.94	385091020	22850	162.93	16960	17100	16720	22000	11880	16960	16853.00	41.64	-148	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2570	28.97	2.27	12	0.15	580.00	7414.00	20000	20241023	-16.00	6400	20240108	162.50	18640	-9.87	20250109	16490	1.88	20250106	20000	-16.00	20241023	6400	162.50	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
59	20250115	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16870	-90	5	-0.53	364105880	21603	154.04	16960	17100	16720	22000	11880	16960	16854.41	41.64	-127	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2581	29.09	2.28	12	0.14	580.00	7414.00	20000	20241023	-15.65	6400	20240108	163.59	18640	-9.50	20250109	16490	2.30	20250106	20000	-15.65	20241023	6400	163.59	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
60	20250115	140624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16930	-30	5	-0.18	271546770	16110	114.87	16960	17100	16720	22000	11880	16960	16855.79	41.64	-305	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2590	29.19	2.28	12	0.11	580.00	7414.00	20000	20241023	-15.35	6400	20240108	164.53	18640	-9.17	20250109	16490	2.67	20250106	20000	-15.35	20241023	6400	164.53	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
61	20250115	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16810	-150	5	-0.88	211599430	12567	89.61	16960	17100	16720	22000	11880	16960	16837.70	41.64	-1272	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2571	28.98	2.27	12	0.08	580.00	7414.00	20000	20241023	-15.95	6400	20240108	162.66	18640	-9.82	20250109	16490	1.94	20250106	20000	-15.95	20241023	6400	162.66	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
62	20250115	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16790	-170	5	-1.00	159489400	9460	67.46	16960	17100	16770	22000	11880	16960	16859.34	41.64	-446	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2568	28.95	2.26	12	0.06	580.00	7414.00	20000	20241023	-16.05	6400	20240108	162.34	18640	-9.92	20250109	16490	1.82	20250106	20000	-16.05	20241023	6400	162.34	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
63	20250115	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16840	-120	5	-0.71	115215950	6826	48.67	16960	17100	16770	22000	11880	16960	16878.98	41.64	-218	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2576	29.03	2.27	12	0.04	580.00	7414.00	20000	20241023	-15.80	6400	20240108	163.12	18640	-9.66	20250109	16490	2.12	20250106	20000	-15.80	20241023	6400	163.12	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
64	20250115	100625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16920	-40	5	-0.24	86144080	5104	36.39	16960	17100	16770	22000	11880	16960	16877.76	41.64	508	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2588	29.17	2.28	12	0.03	580.00	7414.00	20000	20241023	-15.40	6400	20240108	164.38	18640	-9.23	20250109	16490	2.61	20250106	20000	-15.40	20241023	6400	164.38	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
65	20250115	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17030	70	2	0.41	1101510	65	0.46	16960	17070	16820	22000	11880	16960	16946.31	41.64	-25	17286	17122	16966	16802	16646	17205	16885	76	5040	500	11870	10	1	15296603	2605	29.36	2.30	12	0.00	580.00	7414.00	20000	20241023	-14.85	6400	20240108	166.09	18640	-8.64	20250109	16490	3.27	20250106	20000	-14.85	20241023	6400	166.09	20240117	4.51	N	071280	500	76 억	6369545	N	N	N	N
66	20250114	160611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16960	150	2	0.89	237866440	14010	20.95	16870	17130	16810	21850	11770	16810	16978.33	41.61	5330	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2594	29.24	2.29	12	0.09	580.00	7414.00	20000	20241023	-15.20	6300	20240105	169.21	18640	-9.01	20250109	16490	2.85	20250106	20000	-15.20	20241023	6400	165.00	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
67	20250114	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17010	200	2	1.19	207294380	12206	18.26	16870	17130	16810	21850	11770	16810	16982.99	41.61	5167	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2602	29.33	2.29	12	0.08	580.00	7414.00	20000	20241023	-14.95	6300	20240105	170.00	18640	-8.74	20250109	16490	3.15	20250106	20000	-14.95	20241023	6400	165.78	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
68	20250114	140621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17000	190	2	1.13	180922990	10657	15.94	16870	17130	16810	21850	11770	16810	16976.92	41.61	4844	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2600	29.31	2.29	12	0.07	580.00	7414.00	20000	20241023	-15.00	6300	20240105	169.84	18640	-8.80	20250109	16490	3.09	20250106	20000	-15.00	20241023	6400	165.62	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
69	20250114	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17100	290	2	1.73	168125480	9907	14.82	16870	17130	16810	21850	11770	16810	16970.37	41.61	4835	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2616	29.48	2.31	12	0.06	580.00	7414.00	20000	20241023	-14.50	6300	20240105	171.43	18640	-8.26	20250109	16490	3.70	20250106	20000	-14.50	20241023	6400	167.19	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
70	20250114	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17030	220	2	1.31	132218460	7802	11.67	16870	17130	16810	21850	11770	16810	16946.74	41.61	3141	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2605	29.36	2.30	12	0.05	580.00	7414.00	20000	20241023	-14.85	6300	20240105	170.32	18640	-8.64	20250109	16490	3.27	20250106	20000	-14.85	20241023	6400	166.09	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
71	20250114	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16950	140	2	0.83	102231740	6041	9.03	16870	17130	16810	21850	11770	16810	16922.98	41.61	1532	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2593	29.22	2.29	12	0.04	580.00	7414.00	20000	20241023	-15.25	6300	20240105	169.05	18640	-9.07	20250109	16490	2.79	20250106	20000	-15.25	20241023	6400	164.84	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
72	20250114	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16950	140	2	0.83	70451490	4161	6.22	16870	17130	16810	21850	11770	16810	16931.38	41.61	702	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2593	29.22	2.29	12	0.03	580.00	7414.00	20000	20241023	-15.25	6300	20240105	169.05	18640	-9.07	20250109	16490	2.79	20250106	20000	-15.25	20241023	6400	164.84	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
73	20250114	090621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16880	70	2	0.42	13082750	775	1.16	16870	17130	16870	21850	11770	16810	16880.97	41.61	-199	18430	17620	17170	16360	15910	17395	16135	76	5040	500	11760	10	1	15296603	2582	29.10	2.28	12	0.01	580.00	7414.00	20000	20241023	-15.60	6300	20240105	167.94	18640	-9.44	20250109	16490	2.37	20250106	20000	-15.60	20241023	6400	163.75	20240117	4.51	N	071280	500	76 억	6364256	N	N	N	N
74	20250113	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16810	-1180	5	-6.56	1141928810	66829	256.45	17980	17980	16720	23350	12600	17990	17087.53	41.67	-9844	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2571	28.98	2.27	12	0.44	580.00	7414.00	20000	20241023	-15.95	6220	20240104	170.26	18640	-9.82	20250109	16490	1.94	20250106	20000	-15.95	20241023	6400	162.66	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
75	20250113	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16820	-1170	5	-6.50	1091868770	63858	245.05	17980	17980	16720	23350	12600	17990	17098.39	41.67	-9159	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2573	29.00	2.27	12	0.42	580.00	7414.00	20000	20241023	-15.90	6220	20240104	170.42	18640	-9.76	20250109	16490	2.00	20250106	20000	-15.90	20241023	6400	162.81	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
76	20250113	140609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16800	-1190	5	-6.61	969553060	56565	217.07	17980	17980	16750	23350	12600	17990	17140.51	41.67	-8724	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2570	28.97	2.27	12	0.37	580.00	7414.00	20000	20241023	-16.00	6220	20240104	170.10	18640	-9.87	20250109	16490	1.88	20250106	20000	-16.00	20241023	6400	162.50	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
77	20250113	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16910	-1080	5	-6.00	800789070	46554	178.65	17980	17980	16750	23350	12600	17990	17201.29	41.67	-4226	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2587	29.16	2.28	12	0.30	580.00	7414.00	20000	20241023	-15.45	6220	20240104	171.86	18640	-9.28	20250109	16490	2.55	20250106	20000	-15.45	20241023	6400	164.22	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
78	20250113	120609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16890	-1100	5	-6.11	731593920	42459	162.93	17980	17980	16750	23350	12600	17990	17230.60	41.67	-6201	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2584	29.12	2.28	12	0.28	580.00	7414.00	20000	20241023	-15.55	6220	20240104	171.54	18640	-9.39	20250109	16490	2.43	20250106	20000	-15.55	20241023	6400	163.91	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
79	20250113	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16930	-1060	5	-5.89	653469420	37845	145.23	17980	17980	16750	23350	12600	17990	17266.99	41.67	-6443	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2590	29.19	2.28	12	0.25	580.00	7414.00	20000	20241023	-15.35	6220	20240104	172.19	18640	-9.17	20250109	16490	2.67	20250106	20000	-15.35	20241023	6400	164.53	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
80	20250113	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-900	5	-5.00	415862030	23843	91.50	17980	17980	17090	23350	12600	17990	17441.68	41.67	-3645	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2614	29.47	2.31	12	0.16	580.00	7414.00	20000	20241023	-14.55	6220	20240104	174.76	18640	-8.32	20250109	16490	3.64	20250106	20000	-14.55	20241023	6400	167.03	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
81	20250113	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17620	-370	5	-2.06	35110870	1976	7.58	17980	17980	17450	23350	12600	17990	17768.66	41.67	-205	18456	18222	18016	17782	17576	18120	17680	76	5360	500	12590	10	1	15296603	2695	30.38	2.38	12	0.01	580.00	7414.00	20000	20241023	-11.90	6220	20240104	183.28	18640	-5.47	20250109	16490	6.85	20250106	20000	-11.90	20241023	6400	175.31	20240117	4.48	N	071280	500	76 억	6374050	N	N	N	N
82	20250110	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17990	180	2	1.01	468023090	26057	21.67	18250	18250	17810	23150	12470	17810	17962.18	41.68	-2248	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2752	31.02	2.43	12	0.17	580.00	7414.00	20000	20241023	-10.05	6190	20240103	190.63	18640	-3.49	20250109	16490	9.10	20250106	20000	-10.05	20241023	6400	181.09	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
83	20250110	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17950	140	2	0.79	447371150	24907	20.71	18250	18250	17810	23150	12470	17810	17962.44	41.68	-2047	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2746	30.95	2.42	12	0.16	580.00	7414.00	20000	20241023	-10.25	6190	20240103	189.98	18640	-3.70	20250109	16490	8.85	20250106	20000	-10.25	20241023	6400	180.47	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
84	20250110	140606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17930	120	2	0.67	406727890	22643	18.83	18250	18250	17810	23150	12470	17810	17963.49	41.68	-1468	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2743	30.91	2.42	12	0.15	580.00	7414.00	20000	20241023	-10.35	6190	20240103	189.66	18640	-3.81	20250109	16490	8.73	20250106	20000	-10.35	20241023	6400	180.16	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
85	20250110	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17920	110	2	0.62	301229620	16736	13.92	18250	18250	17870	23150	12470	17810	18000.35	41.68	-1521	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2741	30.90	2.42	12	0.11	580.00	7414.00	20000	20241023	-10.40	6190	20240103	189.50	18640	-3.86	20250109	16490	8.67	20250106	20000	-10.40	20241023	6400	180.00	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
86	20250110	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18080	270	2	1.52	272340900	15130	12.58	18250	18250	17870	23150	12470	17810	18001.67	41.68	-1036	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2766	31.17	2.44	12	0.10	580.00	7414.00	20000	20241023	-9.60	6190	20240103	192.08	18640	-3.00	20250109	16490	9.64	20250106	20000	-9.60	20241023	6400	182.50	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
87	20250110	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17910	100	2	0.56	201778250	11210	9.32	18250	18250	17870	23150	12470	17810	18002.02	41.68	-3938	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2740	30.88	2.42	12	0.07	580.00	7414.00	20000	20241023	-10.45	6190	20240103	189.34	18640	-3.92	20250109	16490	8.61	20250106	20000	-10.45	20241023	6400	179.84	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
88	20250110	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18040	230	2	1.29	161866170	8984	7.47	18250	18250	17870	23150	12470	17810	18020.13	41.68	-2958	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2760	31.10	2.43	12	0.06	580.00	7414.00	20000	20241023	-9.80	6190	20240103	191.44	18640	-3.22	20250109	16490	9.40	20250106	20000	-9.80	20241023	6400	181.88	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
89	20250110	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18190	380	2	2.13	61564320	3404	2.83	18250	18250	17930	23150	12470	17810	18096.57	41.68	-1077	19136	18472	17976	17312	16816	18225	17065	76	5340	500	12460	10	1	15296603	2782	31.36	2.45	12	0.02	580.00	7414.00	20000	20241023	-9.05	6190	20240103	193.86	18640	-2.41	20250109	16490	10.31	20250106	20000	-9.05	20241023	6400	184.22	20240117	4.47	N	071280	500	76 억	6375981	N	N	N	N
90	20250109	160600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17810	410	2	2.36	2164465430	120013	176.93	17930	18640	17480	22600	12180	17400	18035.27	41.67	1959	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2724	30.71	2.40	12	0.78	580.00	7414.00	20000	20241023	-10.95	6180	20240102	188.19	18640	-4.45	20250109	16490	8.00	20250106	20000	-10.95	20241023	6400	178.28	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
91	20250109	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17790	390	2	2.24	2115096850	117232	172.83	17930	18640	17480	22600	12180	17400	18041.98	41.67	1349	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2721	30.67	2.40	12	0.77	580.00	7414.00	20000	20241023	-11.05	6180	20240102	187.86	18640	-4.56	20250109	16490	7.88	20250106	20000	-11.05	20241023	6400	177.97	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
92	20250109	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17770	370	2	2.13	1915824290	105988	156.26	17930	18640	17480	22600	12180	17400	18075.86	41.67	-228	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2718	30.64	2.40	12	0.69	580.00	7414.00	20000	20241023	-11.15	6180	20240102	187.54	18640	-4.67	20250109	16490	7.76	20250106	20000	-11.15	20241023	6400	177.66	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
93	20250109	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18100	700	2	4.02	1702672770	94034	138.63	17930	18640	17480	22600	12180	17400	18106.99	41.67	-1812	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2769	31.21	2.44	12	0.61	580.00	7414.00	20000	20241023	-9.50	6180	20240102	192.88	18640	-2.90	20250109	16490	9.76	20250106	20000	-9.50	20241023	6400	182.81	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
94	20250109	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18120	720	2	4.14	1557797630	86050	126.86	17930	18640	17480	22600	12180	17400	18103.40	41.67	-413	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2772	31.24	2.44	12	0.56	580.00	7414.00	20000	20241023	-9.40	6180	20240102	193.20	18640	-2.79	20250109	16490	9.88	20250106	20000	-9.40	20241023	6400	183.12	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
95	20250109	110603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18010	610	2	3.51	1339563630	73998	109.09	17930	18640	17480	22600	12180	17400	18102.70	41.67	5160	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2755	31.05	2.43	12	0.48	580.00	7414.00	20000	20241023	-9.95	6180	20240102	191.42	18640	-3.38	20250109	16490	9.22	20250106	20000	-9.95	20241023	6400	181.41	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
96	20250109	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17900	500	2	2.87	1173204030	64679	95.35	17930	18640	17480	22600	12180	17400	18138.87	41.67	6156	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2738	30.86	2.41	12	0.42	580.00	7414.00	20000	20241023	-10.50	6180	20240102	189.64	18640	-3.97	20250109	16490	8.55	20250106	20000	-10.50	20241023	6400	179.69	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
97	20250109	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17770	370	2	2.13	175263690	9876	14.56	17930	17940	17480	22600	12180	17400	17746.42	41.67	289	18426	17912	17386	16872	16346	18170	17130	76	5200	500	12180	10	1	15296603	2718	30.64	2.40	12	0.06	580.00	7414.00	20000	20241023	-11.15	6180	20240102	187.54	17970	-1.11	20250107	16490	7.76	20250106	20000	-11.15	20241023	6400	177.66	20240117	4.46	N	071280	500	76 억	6373829	N	N	N	N
98	20250108	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17400	270	2	1.58	1168708080	67806	68.86	17320	17900	16860	22250	12000	17130	17235.85	41.64	4441	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2662	30.00	2.35	12	0.44	580.00	7414.00	20000	20241023	-13.00	6180	20231228	181.55	17970	-3.17	20250107	16490	5.52	20250106	20000	-13.00	20241023	6400	171.88	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
99	20250108	150559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17330	200	2	1.17	1076905730	62525	63.50	17320	17900	16860	22250	12000	17130	17223.61	41.64	5110	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2651	29.88	2.34	12	0.41	580.00	7414.00	20000	20241023	-13.35	6180	20231228	180.42	17970	-3.56	20250107	16490	5.09	20250106	20000	-13.35	20241023	6400	170.78	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
100	20250108	140601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17230	100	2	0.58	883499800	51321	52.12	17320	17900	16860	22250	12000	17130	17215.17	41.64	1736	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2636	29.71	2.32	12	0.34	580.00	7414.00	20000	20241023	-13.85	6180	20231228	178.80	17970	-4.12	20250107	16490	4.49	20250106	20000	-13.85	20241023	6400	169.22	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
101	20250108	130601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-40	5	-0.23	737713380	42833	43.50	17320	17900	16860	22250	12000	17130	17223.02	41.64	-296	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2614	29.47	2.31	12	0.28	580.00	7414.00	20000	20241023	-14.55	6180	20231228	176.54	17970	-4.90	20250107	16490	3.64	20250106	20000	-14.55	20241023	6400	167.03	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
102	20250108	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-40	5	-0.23	653004770	37866	38.45	17320	17900	16860	22250	12000	17130	17245.15	41.64	-495	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2614	29.47	2.31	12	0.25	580.00	7414.00	20000	20241023	-14.55	6180	20231228	176.54	17970	-4.90	20250107	16490	3.64	20250106	20000	-14.55	20241023	6400	167.03	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
103	20250108	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17200	70	2	0.41	565514330	32764	33.27	17320	17900	16860	22250	12000	17130	17260.24	41.64	-2159	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2631	29.66	2.32	12	0.21	580.00	7414.00	20000	20241023	-14.00	6180	20231228	178.32	17970	-4.28	20250107	16490	4.31	20250106	20000	-14.00	20241023	6400	168.75	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
104	20250108	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17120	-10	5	-0.06	360162720	20689	21.01	17320	17900	16910	22250	12000	17130	17408.44	41.64	1434	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2619	29.52	2.31	12	0.14	580.00	7414.00	20000	20241023	-14.40	6180	20231228	177.02	17970	-4.73	20250107	16490	3.82	20250106	20000	-14.40	20241023	6400	167.50	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
105	20250108	090600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17270	140	2	0.82	13431240	787	0.80	17320	17320	16970	22250	12000	17130	17066.22	41.64	-183	18636	17882	17216	16462	15796	17550	16130	76	5120	500	11990	10	1	15296603	2642	29.78	2.33	12	0.01	580.00	7414.00	20000	20241023	-13.65	6180	20231228	179.45	17970	-3.90	20250107	16490	4.73	20250106	20000	-13.65	20241023	6400	169.84	20240108	4.44	N	071280	500	76 억	6369103	N	N	N	N
106	20250107	160554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17130	470	2	2.82	1687143350	98249	158.27	17200	17970	16550	21650	11670	16660	17172.12	41.67	-3968	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2620	29.53	2.31	12	0.64	580.00	7414.00	20000	20241023	-14.35	6050	20231227	183.14	17970	-4.67	20250107	16490	3.88	20250106	20000	-14.35	20241023	6400	167.66	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
107	20250107	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17200	540	2	3.24	1642164310	95624	154.04	17200	17970	16550	21650	11670	16660	17173.14	41.67	-2656	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2631	29.66	2.32	12	0.63	580.00	7414.00	20000	20241023	-14.00	6050	20231227	184.30	17970	-4.28	20250107	16490	4.31	20250106	20000	-14.00	20241023	6400	168.75	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
108	20250107	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16930	270	2	1.62	1269239780	74113	119.39	17200	17970	16550	21650	11670	16660	17125.74	41.67	-3556	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2590	29.19	2.28	12	0.48	580.00	7414.00	20000	20241023	-15.35	6050	20231227	179.83	17970	-5.79	20250107	16490	2.67	20250106	20000	-15.35	20241023	6400	164.53	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
109	20250107	130555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16690	30	2	0.18	1130902670	65891	106.14	17200	17970	16550	21650	11670	16660	17163.23	41.67	-6095	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2553	28.78	2.25	12	0.43	580.00	7414.00	20000	20241023	-16.55	6050	20231227	175.87	17970	-7.12	20250107	16490	1.21	20250106	20000	-16.55	20241023	6400	160.78	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
110	20250107	120555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16640	-20	5	-0.12	1074988860	62537	100.74	17200	17970	16550	21650	11670	16660	17189.65	41.67	-7498	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2545	28.69	2.24	12	0.41	580.00	7414.00	20000	20241023	-16.80	6050	20231227	175.04	17970	-7.40	20250107	16490	0.91	20250106	20000	-16.80	20241023	6400	160.00	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
111	20250107	110552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16720	60	2	0.36	985494230	57162	92.08	17200	17970	16550	21650	11670	16660	17240.37	41.67	-7754	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2558	28.83	2.26	12	0.37	580.00	7414.00	20000	20241023	-16.40	6050	20231227	176.36	17970	-6.96	20250107	16490	1.39	20250106	20000	-16.40	20241023	6400	161.25	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
112	20250107	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	-90	5	-0.54	834250630	48186	77.62	17200	17970	16550	21650	11670	16660	17313.13	41.67	-9301	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2535	28.57	2.23	12	0.32	580.00	7414.00	20000	20241023	-17.15	6050	20231227	173.88	17970	-7.79	20250107	16490	0.49	20250106	20000	-17.15	20241023	6400	158.91	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
113	20250107	090556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17760	1100	2	6.60	236484040	13499	21.75	17200	17970	17200	21650	11670	16660	17518.63	41.67	3887	17080	16870	16680	16470	16280	16775	16375	76	4990	500	11660	10	1	15296603	2717	30.62	2.40	12	0.09	580.00	7414.00	20000	20241023	-11.20	6050	20231227	193.55	17970	-1.17	20250107	16490	7.70	20250106	20000	-11.20	20241023	6400	177.50	20240108	4.37	N	071280	500	76 억	6373805	N	N	N	N
114	20250106	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16660	-90	5	-0.54	1023332080	61335	69.03	16750	16890	16490	21750	11730	16750	16684.32	41.52	22919	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2548	28.72	2.25	12	0.40	580.00	7414.00	20000	20241023	-16.70	6050	20231227	175.37	17690	-5.82	20250102	16490	1.03	20250106	20000	-16.70	20241023	6400	160.31	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
115	20250106	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	-80	5	-0.48	983597480	58954	66.35	16750	16890	16490	21750	11730	16750	16684.15	41.52	23048	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2550	28.74	2.25	12	0.39	580.00	7414.00	20000	20241023	-16.65	6050	20231227	175.54	17690	-5.77	20250102	16490	1.09	20250106	20000	-16.65	20241023	6400	160.47	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
116	20250106	140549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16720	-30	5	-0.18	836035160	50114	56.40	16750	16890	16490	21750	11730	16750	16682.67	41.52	19753	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2558	28.83	2.26	12	0.33	580.00	7414.00	20000	20241023	-16.40	6050	20231227	176.36	17690	-5.48	20250102	16490	1.39	20250106	20000	-16.40	20241023	6400	161.25	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
117	20250106	130546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16690	-60	5	-0.36	615299960	36934	41.57	16750	16890	16490	21750	11730	16750	16659.45	41.52	11664	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2553	28.78	2.25	12	0.24	580.00	7414.00	20000	20241023	-16.55	6050	20231227	175.87	17690	-5.65	20250102	16490	1.21	20250106	20000	-16.55	20241023	6400	160.78	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
118	20250106	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16640	-110	5	-0.66	421123120	25221	28.39	16750	16890	16560	21750	11730	16750	16697.32	41.52	7635	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2545	28.69	2.24	12	0.16	580.00	7414.00	20000	20241023	-16.80	6050	20231227	175.04	17690	-5.94	20250102	16530	0.67	20250103	20000	-16.80	20241023	6400	160.00	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
119	20250106	110546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	-80	5	-0.48	294878630	17649	19.86	16750	16890	16560	21750	11730	16750	16707.95	41.52	5141	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2550	28.74	2.25	12	0.12	580.00	7414.00	20000	20241023	-16.65	6050	20231227	175.54	17690	-5.77	20250102	16530	0.85	20250103	20000	-16.65	20241023	6400	160.47	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
120	20250106	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16720	-30	5	-0.18	165762350	9912	11.16	16750	16890	16560	21750	11730	16750	16723.40	41.52	2418	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2558	28.83	2.26	12	0.06	580.00	7414.00	20000	20241023	-16.40	6050	20231227	176.36	17690	-5.48	20250102	16530	1.15	20250103	20000	-16.40	20241023	6400	161.25	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
121	20250106	090542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16580	-170	5	-1.01	21953220	1318	1.48	16750	16770	16560	21750	11730	16750	16656.46	41.52	-386	17456	17102	16816	16462	16176	16960	16320	76	5000	500	11720	10	1	15296603	2536	28.59	2.24	12	0.01	580.00	7414.00	20000	20241023	-17.10	6050	20231227	174.05	17690	-6.27	20250102	16530	0.30	20250103	20000	-17.10	20241023	6400	159.06	20240108	4.33	N	071280	500	76 억	6350815	N	N	N	N
122	20250103	160542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16750	-340	5	-1.99	1480313550	88799	211.01	17080	17170	16530	22200	11970	17090	16670.39	41.40	10413	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2562	28.88	2.26	12	0.58	580.00	7414.00	20000	20241023	-16.25	6050	20231227	176.86	17690	-5.31	20250102	16530	1.33	20250103	20000	-16.25	20241023	6190	170.60	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
123	20250103	150544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16780	-310	5	-1.81	1379152860	82771	196.69	17080	17170	16530	22200	11970	17090	16662.27	41.40	8665	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2567	28.93	2.26	12	0.54	580.00	7414.00	20000	20241023	-16.10	6050	20231227	177.36	17690	-5.14	20250102	16530	1.51	20250103	20000	-16.10	20241023	6190	171.08	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
124	20250103	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	-520	5	-3.04	1183932160	71016	168.75	17080	17170	16560	22200	11970	17090	16671.34	41.40	4573	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2535	28.57	2.23	12	0.46	580.00	7414.00	20000	20241023	-17.15	6050	20231227	173.88	17690	-6.33	20250102	16560	0.06	20250103	20000	-17.15	20241023	6190	167.69	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
125	20250103	130544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16610	-480	5	-2.81	873505060	52331	124.35	17080	17170	16560	22200	11970	17090	16691.92	41.40	-268	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2541	28.64	2.24	12	0.34	580.00	7414.00	20000	20241023	-16.95	6050	20231227	174.55	17690	-6.11	20250102	16560	0.30	20250103	20000	-16.95	20241023	6190	168.34	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
126	20250103	120542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16590	-500	5	-2.93	632604010	37817	89.86	17080	17170	16570	22200	11970	17090	16728.03	41.40	-4757	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2538	28.60	2.24	12	0.25	580.00	7414.00	20000	20241023	-17.05	6050	20231227	174.21	17690	-6.22	20250102	16570	0.12	20250103	20000	-17.05	20241023	6190	168.01	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
127	20250103	110543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16700	-390	5	-2.28	459956520	27438	65.20	17080	17170	16570	22200	11970	17090	16763.49	41.40	-7630	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2555	28.79	2.25	12	0.18	580.00	7414.00	20000	20241023	-16.50	6050	20231227	176.03	17690	-5.60	20250102	16570	0.78	20250103	20000	-16.50	20241023	6190	169.79	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
128	20250103	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16740	-350	5	-2.05	240276230	14255	33.87	17080	17170	16680	22200	11970	17090	16855.58	41.40	-5389	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2561	28.86	2.26	12	0.09	580.00	7414.00	20000	20241023	-16.30	6050	20231227	176.69	17690	-5.37	20250102	16660	0.48	20250102	20000	-16.30	20241023	6190	170.44	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
129	20250103	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17020	-70	5	-0.41	3415120	201	0.48	17080	17080	16870	22200	11970	17090	16990.65	41.40	-24	18176	17632	17146	16602	16116	17390	16360	76	5110	500	11960	10	1	15296603	2603	29.34	2.30	12	0.00	580.00	7414.00	20000	20241023	-14.90	6050	20231227	181.32	17690	-3.79	20250102	16660	2.16	20250102	20000	-14.90	20241023	6190	174.96	20240103	4.32	N	071280	500	76 억	6333472	N	N	N	N
130	20250102	160539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-600	5	-3.39	717231730	42034	296.37	17690	17690	16660	22950	12390	17690	17063.13	41.44	-5498	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2614	29.47	2.31	12	0.27	580.00	7414.00	20000	20241023	-14.55	6040	20231221	182.95	17690	-3.39	20250102	16660	2.58	20250102	20000	-14.55	20241023	6180	176.54	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
131	20250102	150539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17060	-630	5	-3.56	657920810	38557	271.85	17690	17690	16660	22950	12390	17690	17063.59	41.44	-4331	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2610	29.41	2.30	12	0.25	580.00	7414.00	20000	20241023	-14.70	6040	20231221	182.45	17690	-3.56	20250102	16660	2.40	20250102	20000	-14.70	20241023	6180	176.05	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
132	20250102	140537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17030	-660	5	-3.73	522447090	30607	215.80	17690	17690	16660	22950	12390	17690	17069.53	41.44	-3762	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2605	29.36	2.30	12	0.20	580.00	7414.00	20000	20241023	-14.85	6040	20231221	181.95	17690	-3.73	20250102	16660	2.22	20250102	20000	-14.85	20241023	6180	175.57	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
133	20250102	130538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16890	-800	5	-4.52	366100660	21359	150.60	17690	17690	16660	22950	12390	17690	17140.35	41.44	-4104	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2584	29.12	2.28	12	0.14	580.00	7414.00	20000	20241023	-15.55	6040	20231221	179.64	17690	-4.52	20250102	16660	1.38	20250102	20000	-15.55	20241023	6180	173.30	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
134	20250102	120537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17330	-360	5	-2.04	163606990	9436	66.53	17690	17690	17190	22950	12390	17690	17338.60	41.44	840	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2651	29.88	2.34	12	0.06	580.00	7414.00	20000	20241023	-13.35	6040	20231221	186.92	17690	-2.04	20250102	17190	0.81	20250102	20000	-13.35	20241023	6180	180.42	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
135	20250102	110528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17350	-340	5	-1.92	135643850	7816	55.11	17690	17690	17190	22950	12390	17690	17354.64	41.44	700	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2654	29.91	2.34	12	0.05	580.00	7414.00	20000	20241023	-13.25	6040	20231221	187.25	17690	-1.92	20250102	17190	0.93	20250102	20000	-13.25	20241023	6180	180.74	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
136	20250102	100536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17390	-300	5	-1.70	28970930	1654	11.66	17690	17690	17390	22950	12390	17690	17515.68	41.44	1162	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2660	29.98	2.35	12	0.01	580.00	7414.00	20000	20241023	-13.05	6040	20231221	187.91	17690	-1.70	20250102	17390	0.00	20250102	20000	-13.05	20241023	6180	181.39	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N
137	20250102	090531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17690	0	3	0.00	0	0	0.00	0	0	0	22950	12390	17690	0.00	41.44	0	18210	17950	17480	17220	16750	18080	17350	76	5260	500	12380	10	1	15296603	2706	30.50	2.39	12	0.00	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	0	0.00	0	0	0.00	0	20000	-11.55	20241023	6180	186.25	20240102	4.31	N	071280	500	76 억	6338938	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History