KissMeData/391710/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1723	49	2	2.93	582044540	345901	8.95	1648	1723	1640	2175	1172	1674	1682.24	0.08	0	31403	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	725	30.77	2.73	12	0.82	56.00	631.00	4275	20240328	-59.70	1257	20241210	37.07	1890	-8.84	20250123	1451	18.75	20250102	4275	-59.70	20240328	1257	37.07	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
3	20250124	151258	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1709	35	2	2.09	530396580	315791	8.17	1648	1710	1640	2175	1172	1674	1679.58	0.08	0	26000	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	719	30.52	2.71	12	0.75	56.00	631.00	4275	20240328	-60.02	1257	20241210	35.96	1890	-9.58	20250123	1451	17.78	20250102	4275	-60.02	20240328	1257	35.96	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
4	20250124	141257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1704	30	2	1.79	490793593	292530	7.57	1648	1710	1640	2175	1172	1674	1677.76	0.08	0	23272	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	717	30.43	2.70	12	0.70	56.00	631.00	4275	20240328	-60.14	1257	20241210	35.56	1890	-9.84	20250123	1451	17.44	20250102	4275	-60.14	20240328	1257	35.56	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
5	20250124	131300	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1698	24	2	1.43	441646184	263565	6.82	1648	1706	1640	2175	1172	1674	1675.66	0.08	0	18916	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	714	30.32	2.69	12	0.63	56.00	631.00	4275	20240328	-60.28	1257	20241210	35.08	1890	-10.16	20250123	1451	17.02	20250102	4275	-60.28	20240328	1257	35.08	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
6	20250124	121255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1690	16	2	0.96	396637647	236908	6.13	1648	1706	1640	2175	1172	1674	1674.23	0.08	0	13482	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	711	30.18	2.68	12	0.56	56.00	631.00	4275	20240328	-60.47	1257	20241210	34.45	1890	-10.58	20250123	1451	16.47	20250102	4275	-60.47	20240328	1257	34.45	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
7	20250124	111257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1695	21	2	1.25	325389431	194875	5.04	1648	1704	1640	2175	1172	1674	1669.73	0.08	0	13343	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	713	30.27	2.69	12	0.46	56.00	631.00	4275	20240328	-60.35	1257	20241210	34.84	1890	-10.32	20250123	1451	16.82	20250102	4275	-60.35	20240328	1257	34.84	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
8	20250124	101253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1673	-1	5	-0.06	233263771	140349	3.63	1648	1697	1640	2175	1172	1674	1662.02	0.08	0	17986	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	704	29.88	2.65	12	0.33	56.00	631.00	4275	20240328	-60.87	1257	20241210	33.09	1890	-11.48	20250123	1451	15.30	20250102	4275	-60.87	20240328	1257	33.09	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
9	20250124	091302	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1643	-31	5	-1.85	110799933	67406	1.74	1648	1654	1640	2175	1172	1674	1643.75	0.08	0	28704	2024	1848	1714	1538	1404	1937	1627	42	501	100	1030	1	1	42065086	691	29.34	2.60	12	0.16	56.00	631.00	4275	20240328	-61.57	1257	20241210	30.71	1890	-13.07	20250123	1451	13.23	20250102	4275	-61.57	20240328	1257	30.71	20241210	1.35	N	391710	100	42 억		34729	N	N	0	N	00	N
10	20250123	161252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1674	100	2	6.35	6819540624	3850573	7231.94	1580	1890	1580	2045	1102	1574	1771.10	0.00	0	32721	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	704	29.89	2.65	12	9.15	56.00	631.00	4275	20240328	-60.84	1257	20241210	33.17	1890	-11.43	20250123	1451	15.37	20250102	4275	-60.84	20240328	1257	33.17	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
11	20250123	151250	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1646	72	2	4.57	6757261606	3813206	7161.76	1580	1890	1580	2045	1102	1574	1772.07	0.00	0	34648	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	692	29.39	2.61	12	9.07	56.00	631.00	4275	20240328	-61.50	1257	20241210	30.95	1890	-12.91	20250123	1451	13.44	20250102	4275	-61.50	20240328	1257	30.95	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
12	20250123	141247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1665	91	2	5.78	6547094214	3685757	6922.39	1580	1890	1580	2045	1102	1574	1776.32	0.00	0	25285	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	700	29.73	2.64	12	8.76	56.00	631.00	4275	20240328	-61.05	1257	20241210	32.46	1890	-11.90	20250123	1451	14.75	20250102	4275	-61.05	20240328	1257	32.46	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
13	20250123	131249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1693	119	2	7.56	6272140744	3520281	6611.60	1580	1890	1580	2045	1102	1574	1781.72	0.00	0	7302	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	712	30.23	2.68	12	8.37	56.00	631.00	4275	20240328	-60.40	1257	20241210	34.69	1890	-10.42	20250123	1451	16.68	20250102	4275	-60.40	20240328	1257	34.69	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
14	20250123	121251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1785	211	2	13.41	4752226909	2650616	4978.24	1580	1890	1580	2045	1102	1574	1792.88	0.00	0	-38094	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	751	31.88	2.83	12	6.30	56.00	631.00	4275	20240328	-58.25	1257	20241210	42.00	1890	-5.56	20250123	1451	23.02	20250102	4275	-58.25	20240328	1257	42.00	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
15	20250123	111240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1614	40	2	2.54	34152451	21354	40.11	1580	1620	1580	2045	1102	1574	1599.35	0.00	0	-4390	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	679	28.82	2.56	12	0.05	56.00	631.00	4275	20240328	-62.25	1257	20241210	28.40	1763	-8.45	20250102	1451	11.23	20250102	4275	-62.25	20240328	1257	28.40	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
16	20250123	101248	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1602	28	2	1.78	20578241	12911	24.25	1580	1610	1580	2045	1102	1574	1593.85	0.00	0	-2330	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	674	28.61	2.54	12	0.03	56.00	631.00	4275	20240328	-62.53	1257	20241210	27.45	1763	-9.13	20250102	1451	10.41	20250102	4275	-62.53	20240328	1257	27.45	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
17	20250123	091251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	19	2	1.21	8866491	5571	10.46	1580	1598	1580	2045	1102	1574	1591.54	0.00	0	-1510	1654	1614	1594	1554	1534	1604	1544	42	471	100	970	1	1	42065086	670	28.45	2.52	12	0.01	56.00	631.00	4275	20240328	-62.74	1257	20241210	26.73	1763	-9.64	20250102	1451	9.79	20250102	4275	-62.74	20240328	1257	26.73	20241210	1.38	N	391710	100	42 억		1882	N	N	0	N	00	N
18	20250122	161240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1574	-28	5	-1.75	84578592	52770	51.07	1634	1634	1574	2080	1122	1602	1602.78	0.04	0	-15588	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	662	28.11	2.49	12	0.13	56.00	631.00	4275	20240328	-63.18	1257	20241210	25.22	1763	-10.72	20250102	1451	8.48	20250102	4275	-63.18	20240328	1257	25.22	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
19	20250122	151242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1577	-25	5	-1.56	77722384	48420	46.86	1634	1634	1577	2080	1122	1602	1605.17	0.04	0	-14595	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	663	28.16	2.50	12	0.12	56.00	631.00	4275	20240328	-63.11	1257	20241210	25.46	1763	-10.55	20250102	1451	8.68	20250102	4275	-63.11	20240328	1257	25.46	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
20	20250122	141240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1596	-6	5	-0.37	62541714	38867	37.61	1634	1634	1593	2080	1122	1602	1609.12	0.04	0	-12337	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	671	28.50	2.53	12	0.09	56.00	631.00	4275	20240328	-62.67	1257	20241210	26.97	1763	-9.47	20250102	1451	9.99	20250102	4275	-62.67	20240328	1257	26.97	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
21	20250122	131242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-2	5	-0.12	53880906	33438	32.36	1634	1634	1596	2080	1122	1602	1611.37	0.04	0	-10458	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	673	28.57	2.54	12	0.08	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
22	20250122	121240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1602	0	3	0.00	48511046	30079	29.11	1634	1634	1596	2080	1122	1602	1612.79	0.04	0	-8892	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	674	28.61	2.54	12	0.07	56.00	631.00	4275	20240328	-62.53	1257	20241210	27.45	1763	-9.13	20250102	1451	10.41	20250102	4275	-62.53	20240328	1257	27.45	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
23	20250122	111242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	4	2	0.25	30794430	19024	18.41	1634	1634	1601	2080	1122	1602	1618.71	0.04	0	-2081	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	676	28.68	2.55	12	0.05	56.00	631.00	4275	20240328	-62.43	1257	20241210	27.76	1763	-8.91	20250102	1451	10.68	20250102	4275	-62.43	20240328	1257	27.76	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
24	20250122	101239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1607	5	2	0.31	27705090	17097	16.55	1634	1634	1601	2080	1122	1602	1620.46	0.04	0	-1997	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	676	28.70	2.55	12	0.04	56.00	631.00	4275	20240328	-62.41	1257	20241210	27.84	1763	-8.85	20250102	1451	10.75	20250102	4275	-62.41	20240328	1257	27.84	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
25	20250122	091243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	4	2	0.25	17412605	10712	10.37	1634	1634	1601	2080	1122	1602	1625.52	0.04	0	-1743	1632	1616	1598	1582	1564	1625	1591	42	478	100	990	1	1	42065086	676	28.68	2.55	12	0.03	56.00	631.00	4275	20240328	-62.43	1257	20241210	27.76	1763	-8.91	20250102	1451	10.68	20250102	4275	-62.43	20240328	1257	27.76	20241210	1.42	N	391710	100	42 억		17445	N	N	0	N	00	N
26	20250121	161231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1602	-1	5	-0.06	163030978	102779	212.40	1587	1614	1580	2080	1123	1603	1586.23	0.05	0	-3782	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	674	28.61	2.54	12	0.24	56.00	631.00	4275	20240328	-62.53	1257	20241210	27.45	1763	-9.13	20250102	1451	10.41	20250102	4275	-62.53	20240328	1257	27.45	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
27	20250121	151235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1595	-8	5	-0.50	160817607	101395	209.54	1587	1614	1580	2080	1123	1603	1586.05	0.05	0	-3142	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	671	28.48	2.53	12	0.24	56.00	631.00	4275	20240328	-62.69	1257	20241210	26.89	1763	-9.53	20250102	1451	9.92	20250102	4275	-62.69	20240328	1257	26.89	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
28	20250121	141236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1592	-11	5	-0.69	132003925	83290	172.13	1587	1614	1580	2080	1123	1603	1584.87	0.05	0	-2134	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	670	28.43	2.52	12	0.20	56.00	631.00	4275	20240328	-62.76	1257	20241210	26.65	1763	-9.70	20250102	1451	9.72	20250102	4275	-62.76	20240328	1257	26.65	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
29	20250121	131234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1595	-8	5	-0.50	124763553	78750	162.74	1587	1614	1580	2080	1123	1603	1584.30	0.05	0	-2735	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	671	28.48	2.53	12	0.19	56.00	631.00	4275	20240328	-62.69	1257	20241210	26.89	1763	-9.53	20250102	1451	9.92	20250102	4275	-62.69	20240328	1257	26.89	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
30	20250121	121216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	2	2	0.12	119191352	75266	155.54	1587	1614	1580	2080	1123	1603	1583.60	0.05	0	-2730	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	675	28.66	2.54	12	0.18	56.00	631.00	4275	20240328	-62.46	1257	20241210	27.68	1763	-8.96	20250102	1451	10.61	20250102	4275	-62.46	20240328	1257	27.68	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
31	20250121	111131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1581	-22	5	-1.37	108251190	68385	141.32	1587	1614	1581	2080	1123	1603	1582.97	0.05	0	-3989	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	665	28.23	2.51	12	0.16	56.00	631.00	4275	20240328	-63.02	1257	20241210	25.78	1763	-10.32	20250102	1451	8.96	20250102	4275	-63.02	20240328	1257	25.78	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
32	20250121	101122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1590	-13	5	-0.81	15036730	9440	19.51	1587	1614	1584	2080	1123	1603	1592.87	0.05	0	-2711	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	669	28.39	2.52	12	0.02	56.00	631.00	4275	20240328	-62.81	1257	20241210	26.49	1763	-9.81	20250102	1451	9.58	20250102	4275	-62.81	20240328	1257	26.49	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
33	20250121	091235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1610	7	2	0.44	2178662	1365	2.82	1587	1610	1587	2080	1123	1603	1596.09	0.05	0	-367	1628	1615	1601	1588	1574	1622	1595	42	477	100	990	1	1	42065086	677	28.75	2.55	12	0.00	56.00	631.00	4275	20240328	-62.34	1257	20241210	28.08	1763	-8.68	20250102	1451	10.96	20250102	4275	-62.34	20240328	1257	28.08	20241210	1.42	N	391710	100	42 억		21209	N	N	0	N	00	N
34	20250120	161221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	21	2	1.33	77402312	48387	108.20	1600	1614	1587	2055	1108	1582	1599.58	0.04	0	3223	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	674	28.62	2.54	12	0.12	56.00	631.00	4275	20240328	-62.50	1257	20241210	27.53	1763	-9.08	20250102	1451	10.48	20250102	4275	-62.50	20240328	1257	27.53	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
35	20250120	151235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1590	8	2	0.51	72302304	45198	101.07	1600	1614	1587	2055	1108	1582	1599.68	0.04	0	3626	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	669	28.39	2.52	12	0.11	56.00	631.00	4275	20240328	-62.81	1257	20241210	26.49	1763	-9.81	20250102	1451	9.58	20250102	4275	-62.81	20240328	1257	26.49	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
36	20250120	141232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	17	2	1.07	49881338	31132	69.61	1600	1614	1587	2055	1108	1582	1602.25	0.04	0	5481	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	673	28.55	2.53	12	0.07	56.00	631.00	4275	20240328	-62.60	1257	20241210	27.21	1763	-9.30	20250102	1451	10.20	20250102	4275	-62.60	20240328	1257	27.21	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
37	20250120	131231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1610	28	2	1.77	36481419	22758	50.89	1600	1614	1587	2055	1108	1582	1603.02	0.04	0	4901	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	677	28.75	2.55	12	0.05	56.00	631.00	4275	20240328	-62.34	1257	20241210	28.08	1763	-8.68	20250102	1451	10.96	20250102	4275	-62.34	20240328	1257	28.08	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
38	20250120	121235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1607	25	2	1.58	28804659	17970	40.18	1600	1614	1587	2055	1108	1582	1602.93	0.04	0	2959	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	676	28.70	2.55	12	0.04	56.00	631.00	4275	20240328	-62.41	1257	20241210	27.84	1763	-8.85	20250102	1451	10.75	20250102	4275	-62.41	20240328	1257	27.84	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
39	20250120	111234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	23	2	1.45	20990485	13092	29.27	1600	1614	1587	2055	1108	1582	1603.31	0.04	0	2389	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	675	28.66	2.54	12	0.03	56.00	631.00	4275	20240328	-62.46	1257	20241210	27.68	1763	-8.96	20250102	1451	10.61	20250102	4275	-62.46	20240328	1257	27.68	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
40	20250120	101233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1602	20	2	1.26	14438015	9004	20.13	1600	1614	1587	2055	1108	1582	1603.51	0.04	0	1727	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	674	28.61	2.54	12	0.02	56.00	631.00	4275	20240328	-62.53	1257	20241210	27.45	1763	-9.13	20250102	1451	10.41	20250102	4275	-62.53	20240328	1257	27.45	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
41	20250120	091234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	18	2	1.14	6179200	3862	8.64	1600	1600	1600	2055	1108	1582	1600.00	0.04	0	-1238	1624	1603	1588	1567	1552	1595	1559	42	473	100	980	1	1	42065086	673	28.57	2.54	12	0.01	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.43	N	391710	100	42 억		17986	N	N	0	N	00	N
42	20250117	161227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1582	-24	5	-1.49	70811002	44671	96.51	1606	1609	1573	2085	1125	1606	1585.17	0.06	0	-8592	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	665	28.25	2.51	12	0.11	56.00	631.00	4275	20240328	-62.99	1257	20241210	25.86	1763	-10.27	20250102	1451	9.03	20250102	4275	-62.99	20240328	1257	25.86	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
43	20250117	151224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1588	-18	5	-1.12	66117182	41710	90.11	1606	1609	1573	2085	1125	1606	1585.16	0.06	0	-7096	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	668	28.36	2.52	12	0.10	56.00	631.00	4275	20240328	-62.85	1257	20241210	26.33	1763	-9.93	20250102	1451	9.44	20250102	4275	-62.85	20240328	1257	26.33	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
44	20250117	141232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	-22	5	-1.37	54882460	34638	74.83	1606	1609	1573	2085	1125	1606	1584.46	0.06	0	-5091	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	666	28.29	2.51	12	0.08	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
45	20250117	131231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1583	-23	5	-1.43	46263470	29195	63.07	1606	1609	1573	2085	1125	1606	1584.64	0.06	0	-4167	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	666	28.27	2.51	12	0.07	56.00	631.00	4275	20240328	-62.97	1257	20241210	25.93	1763	-10.21	20250102	1451	9.10	20250102	4275	-62.97	20240328	1257	25.93	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
46	20250117	121232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	-7	5	-0.44	22920210	14455	31.23	1606	1609	1573	2085	1125	1606	1585.63	0.06	0	-404	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	673	28.55	2.53	12	0.03	56.00	631.00	4275	20240328	-62.60	1257	20241210	27.21	1763	-9.30	20250102	1451	10.20	20250102	4275	-62.60	20240328	1257	27.21	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
47	20250117	111234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1586	-20	5	-1.25	13404208	8443	18.24	1606	1609	1573	2085	1125	1606	1587.61	0.06	0	-1091	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	667	28.32	2.51	12	0.02	56.00	631.00	4275	20240328	-62.90	1257	20241210	26.17	1763	-10.04	20250102	1451	9.30	20250102	4275	-62.90	20240328	1257	26.17	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
48	20250117	101232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	-22	5	-1.37	7040454	4448	9.61	1606	1609	1573	2085	1125	1606	1582.84	0.06	0	-666	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	666	28.29	2.51	12	0.01	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
49	20250117	091232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	0	3	0.00	1983536	1249	2.70	1606	1609	1573	2085	1125	1606	1588.10	0.06	0	46	1645	1625	1600	1580	1555	1635	1590	42	479	100	990	1	1	42065086	676	28.68	2.55	12	0.00	56.00	631.00	4275	20240328	-62.43	1257	20241210	27.76	1763	-8.91	20250102	1451	10.68	20250102	4275	-62.43	20240328	1257	27.76	20241210	1.43	N	391710	100	42 억		26578	N	N	0	N	00	N
50	20250116	161223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	25	2	1.58	73842595	46286	124.71	1575	1620	1575	2055	1107	1581	1595.43	0.03	0	13664	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	676	28.68	2.55	12	0.11	56.00	631.00	4275	20240328	-62.43	1257	20241210	27.76	1763	-8.91	20250102	1451	10.68	20250102	4275	-62.43	20240328	1257	27.76	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
51	20250116	151123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	19	2	1.20	72639187	45535	122.68	1575	1620	1575	2055	1107	1581	1595.31	0.03	0	13480	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	673	28.57	2.54	12	0.11	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
52	20250116	141228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1596	15	2	0.95	63231091	39624	106.76	1575	1620	1575	2055	1107	1581	1595.87	0.03	0	13167	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	671	28.50	2.53	12	0.09	56.00	631.00	4275	20240328	-62.67	1257	20241210	26.97	1763	-9.47	20250102	1451	9.99	20250102	4275	-62.67	20240328	1257	26.97	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
53	20250116	131228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1609	28	2	1.77	58019273	36361	97.97	1575	1620	1575	2055	1107	1581	1595.74	0.03	0	12979	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	677	28.73	2.55	12	0.09	56.00	631.00	4275	20240328	-62.36	1257	20241210	28.00	1763	-8.74	20250102	1451	10.89	20250102	4275	-62.36	20240328	1257	28.00	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
54	20250116	121228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1614	33	2	2.09	38027923	23983	64.62	1575	1614	1575	2055	1107	1581	1585.67	0.03	0	11636	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	679	28.82	2.56	12	0.06	56.00	631.00	4275	20240328	-62.25	1257	20241210	28.40	1763	-8.45	20250102	1451	11.23	20250102	4275	-62.25	20240328	1257	28.40	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
55	20250116	111229	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1596	15	2	0.95	30364399	19194	51.71	1575	1597	1575	2055	1107	1581	1581.99	0.03	0	9932	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	671	28.50	2.53	12	0.05	56.00	631.00	4275	20240328	-62.67	1257	20241210	26.97	1763	-9.47	20250102	1451	9.99	20250102	4275	-62.67	20240328	1257	26.97	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
56	20250116	101231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	3	2	0.19	24734374	15644	42.15	1575	1590	1575	2055	1107	1581	1581.08	0.03	0	8923	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	666	28.29	2.51	12	0.04	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
57	20250116	091232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	6	2	0.38	14291262	9042	24.36	1575	1587	1575	2055	1107	1581	1580.53	0.03	0	8452	1645	1612	1582	1549	1519	1598	1535	42	474	100	980	1	1	42065086	668	28.34	2.52	12	0.02	56.00	631.00	4275	20240328	-62.88	1257	20241210	26.25	1763	-9.98	20250102	1451	9.37	20250102	4275	-62.88	20240328	1257	26.25	20241210	1.49	N	391710	100	42 억		12914	N	N	0	N	00	N
58	20250115	161225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1581	-18	5	-1.13	54181314	34202	53.54	1600	1615	1552	2075	1120	1599	1584.16	0.03	0	-154	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	665	28.23	2.51	12	0.08	56.00	631.00	4275	20240328	-63.02	1257	20241210	25.78	1763	-10.32	20250102	1451	8.96	20250102	4275	-63.02	20240328	1257	25.78	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
59	20250115	151226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1579	-20	5	-1.25	51744142	32660	51.12	1600	1615	1552	2075	1120	1599	1584.33	0.03	0	285	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	664	28.20	2.50	12	0.08	56.00	631.00	4275	20240328	-63.06	1257	20241210	25.62	1763	-10.44	20250102	1451	8.82	20250102	4275	-63.06	20240328	1257	25.62	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
60	20250115	141220	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1573	-26	5	-1.63	49316094	31120	48.71	1600	1615	1552	2075	1120	1599	1584.71	0.03	0	1300	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	662	28.09	2.49	12	0.07	56.00	631.00	4275	20240328	-63.20	1257	20241210	25.14	1763	-10.78	20250102	1451	8.41	20250102	4275	-63.20	20240328	1257	25.14	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
61	20250115	131228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1577	-22	5	-1.38	47347410	29869	46.76	1600	1615	1552	2075	1120	1599	1585.17	0.03	0	1213	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	663	28.16	2.50	12	0.07	56.00	631.00	4275	20240328	-63.11	1257	20241210	25.46	1763	-10.55	20250102	1451	8.68	20250102	4275	-63.11	20240328	1257	25.46	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
62	20250115	121212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1563	-36	5	-2.25	32800868	20638	32.31	1600	1615	1552	2075	1120	1599	1589.34	0.03	0	-3902	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	657	27.91	2.48	12	0.05	56.00	631.00	4275	20240328	-63.44	1257	20241210	24.34	1763	-11.34	20250102	1451	7.72	20250102	4275	-63.44	20240328	1257	24.34	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
63	20250115	111224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1552	-47	5	-2.94	28596937	17974	28.14	1600	1615	1552	2075	1120	1599	1591.02	0.03	0	-4248	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	653	27.71	2.46	12	0.04	56.00	631.00	4275	20240328	-63.70	1257	20241210	23.47	1763	-11.97	20250102	1451	6.96	20250102	4275	-63.70	20240328	1257	23.47	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
64	20250115	101223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1604	5	2	0.31	13709968	8584	13.44	1600	1615	1591	2075	1120	1599	1597.15	0.03	0	25	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	675	28.64	2.54	12	0.02	56.00	631.00	4275	20240328	-62.48	1257	20241210	27.61	1763	-9.02	20250102	1451	10.54	20250102	4275	-62.48	20240328	1257	27.61	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
65	20250115	091229	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	0	3	0.00	2435959	1523	2.38	1600	1601	1591	2075	1120	1599	1599.45	0.03	0	-301	1658	1628	1586	1556	1514	1643	1571	42	476	100	990	1	1	42065086	673	28.55	2.53	12	0.00	56.00	631.00	4275	20240328	-62.60	1257	20241210	27.21	1763	-9.30	20250102	1451	10.20	20250102	4275	-62.60	20240328	1257	27.21	20241210	1.47	N	391710	100	42 억		13068	N	N	0	N	00	N
66	20250114	161205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	45	2	2.90	96131702	61275	122.87	1554	1616	1544	2020	1088	1554	1568.80	0.04	0	-2222	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	673	28.55	2.53	12	0.15	56.00	631.00	4275	20240328	-62.60	1257	20241210	27.21	1763	-9.30	20250102	1451	10.20	20250102	4275	-62.60	20240328	1257	27.21	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
67	20250114	151224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1590	36	2	2.32	78180275	49982	100.23	1554	1616	1544	2020	1088	1554	1564.17	0.04	0	-1276	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	669	28.39	2.52	12	0.12	56.00	631.00	4275	20240328	-62.81	1257	20241210	26.49	1763	-9.81	20250102	1451	9.58	20250102	4275	-62.81	20240328	1257	26.49	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
68	20250114	141219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1588	34	2	2.19	66597497	42715	85.65	1554	1616	1544	2020	1088	1554	1559.11	0.04	0	-2659	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	668	28.36	2.52	12	0.10	56.00	631.00	4275	20240328	-62.85	1257	20241210	26.33	1763	-9.93	20250102	1451	9.44	20250102	4275	-62.85	20240328	1257	26.33	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
69	20250114	131218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1575	21	2	1.35	60996925	39180	78.57	1554	1616	1544	2020	1088	1554	1556.84	0.04	0	-2413	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	663	28.12	2.50	12	0.09	56.00	631.00	4275	20240328	-63.16	1257	20241210	25.30	1763	-10.66	20250102	1451	8.55	20250102	4275	-63.16	20240328	1257	25.30	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
70	20250114	121213	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1550	-4	5	-0.26	49692655	31975	64.12	1554	1616	1544	2020	1088	1554	1554.11	0.04	0	-1247	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	652	27.68	2.46	12	0.08	56.00	631.00	4275	20240328	-63.74	1257	20241210	23.31	1763	-12.08	20250102	1451	6.82	20250102	4275	-63.74	20240328	1257	23.31	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
71	20250114	111212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1562	8	2	0.51	46650000	30012	60.18	1554	1616	1544	2020	1088	1554	1554.38	0.04	0	-1172	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	657	27.89	2.48	12	0.07	56.00	631.00	4275	20240328	-63.46	1257	20241210	24.26	1763	-11.40	20250102	1451	7.65	20250102	4275	-63.46	20240328	1257	24.26	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
72	20250114	101212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1548	-6	5	-0.39	23709140	15261	30.60	1554	1565	1548	2020	1088	1554	1553.58	0.04	0	1177	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	651	27.64	2.45	12	0.04	56.00	631.00	4275	20240328	-63.79	1257	20241210	23.15	1763	-12.20	20250102	1451	6.69	20250102	4275	-63.79	20240328	1257	23.15	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
73	20250114	091217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1553	-1	5	-0.06	11337064	7295	14.63	1554	1565	1548	2020	1088	1554	1554.09	0.04	0	2191	1612	1582	1568	1538	1524	1576	1532	42	466	100	960	1	1	42065086	653	27.73	2.46	12	0.02	56.00	631.00	4275	20240328	-63.67	1257	20241210	23.55	1763	-11.91	20250102	1451	7.03	20250102	4275	-63.67	20240328	1257	23.55	20241210	1.49	N	391710	100	42 억		15323	N	N	0	N	00	N
74	20250113	161159	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1554	-46	5	-2.88	75887213	48371	79.18	1580	1598	1554	2080	1120	1600	1568.87	0.07	0	-14140	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	654	27.75	2.46	12	0.11	56.00	631.00	4275	20240328	-63.65	1257	20241210	23.63	1763	-11.85	20250102	1451	7.10	20250102	4275	-63.65	20240328	1257	23.63	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
75	20250113	151207	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1558	-42	5	-2.62	68260289	43466	71.15	1580	1598	1555	2080	1120	1600	1570.43	0.07	0	-12838	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	655	27.82	2.47	12	0.10	56.00	631.00	4275	20240328	-63.56	1257	20241210	23.95	1763	-11.63	20250102	1451	7.37	20250102	4275	-63.56	20240328	1257	23.95	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
76	20250113	141142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1560	-40	5	-2.50	55715215	35422	57.98	1580	1598	1555	2080	1120	1600	1572.90	0.07	0	-9440	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	656	27.86	2.47	12	0.08	56.00	631.00	4275	20240328	-63.51	1257	20241210	24.11	1763	-11.51	20250102	1451	7.51	20250102	4275	-63.51	20240328	1257	24.11	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
77	20250113	131148	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1560	-40	5	-2.50	50152184	31861	52.15	1580	1598	1555	2080	1120	1600	1574.09	0.07	0	-8708	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	656	27.86	2.47	12	0.08	56.00	631.00	4275	20240328	-63.51	1257	20241210	24.11	1763	-11.51	20250102	1451	7.51	20250102	4275	-63.51	20240328	1257	24.11	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
78	20250113	121153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1576	-24	5	-1.50	29753809	18814	30.80	1580	1598	1571	2080	1120	1600	1581.47	0.07	0	-3653	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	663	28.14	2.50	12	0.04	56.00	631.00	4275	20240328	-63.13	1257	20241210	25.38	1763	-10.61	20250102	1451	8.61	20250102	4275	-63.13	20240328	1257	25.38	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
79	20250113	111149	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1578	-22	5	-1.38	26595029	16810	27.52	1580	1598	1571	2080	1120	1600	1582.10	0.07	0	-2431	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	664	28.18	2.50	12	0.04	56.00	631.00	4275	20240328	-63.09	1257	20241210	25.54	1763	-10.49	20250102	1451	8.75	20250102	4275	-63.09	20240328	1257	25.54	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
80	20250113	101150	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	-13	5	-0.81	10004895	6308	10.33	1580	1598	1580	2080	1120	1600	1586.06	0.07	0	450	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	668	28.34	2.52	12	0.01	56.00	631.00	4275	20240328	-62.88	1257	20241210	26.25	1763	-9.98	20250102	1451	9.37	20250102	4275	-62.88	20240328	1257	26.25	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
81	20250113	091156	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	-16	5	-1.00	5166354	3265	5.34	1580	1598	1580	2080	1120	1600	1582.34	0.07	0	943	1691	1645	1614	1568	1537	1668	1591	42	480	100	990	1	1	42065086	666	28.29	2.51	12	0.01	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.49	N	391710	100	42 억		29324	N	N	0	N	00	N
82	20250110	161129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-1	5	-0.06	97643735	60455	114.55	1597	1660	1583	2080	1121	1601	1615.16	0.07	0	-1210	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	673	28.57	2.54	12	0.14	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
83	20250110	151138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1608	7	2	0.44	94024763	58196	110.27	1597	1660	1583	2080	1121	1601	1615.66	0.07	0	-827	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	676	28.71	2.55	12	0.14	56.00	631.00	4275	20240328	-62.39	1257	20241210	27.92	1763	-8.79	20250102	1451	10.82	20250102	4275	-62.39	20240328	1257	27.92	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
84	20250110	141143	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1609	8	2	0.50	91201790	56439	106.94	1597	1660	1583	2080	1121	1601	1615.94	0.07	0	-674	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	677	28.73	2.55	12	0.13	56.00	631.00	4275	20240328	-62.36	1257	20241210	28.00	1763	-8.74	20250102	1451	10.89	20250102	4275	-62.36	20240328	1257	28.00	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
85	20250110	131144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	5	2	0.31	87795434	54318	102.92	1597	1660	1583	2080	1121	1601	1616.33	0.07	0	-716	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	676	28.68	2.55	12	0.13	56.00	631.00	4275	20240328	-62.43	1257	20241210	27.76	1763	-8.91	20250102	1451	10.68	20250102	4275	-62.43	20240328	1257	27.76	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
86	20250110	121145	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-3	5	-0.19	80312057	49637	94.05	1597	1660	1583	2080	1121	1601	1617.99	0.07	0	-3149	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	672	28.54	2.53	12	0.12	56.00	631.00	4275	20240328	-62.62	1257	20241210	27.13	1763	-9.36	20250102	1451	10.13	20250102	4275	-62.62	20240328	1257	27.13	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
87	20250110	111142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-1	5	-0.06	60521606	37262	70.60	1597	1660	1583	2080	1121	1601	1624.23	0.07	0	-8494	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	673	28.57	2.54	12	0.09	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
88	20250110	101139	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1620	19	2	1.19	49632059	30524	57.84	1597	1660	1583	2080	1121	1601	1626.01	0.07	0	-7578	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	681	28.93	2.57	12	0.07	56.00	631.00	4275	20240328	-62.11	1257	20241210	28.88	1763	-8.11	20250102	1451	11.65	20250102	4275	-62.11	20240328	1257	28.88	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
89	20250110	091145	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	-8	5	-0.50	4501765	2826	5.35	1597	1599	1583	2080	1121	1601	1592.94	0.07	0	1103	1632	1616	1593	1577	1554	1624	1585	42	479	100	990	1	1	42065086	670	28.45	2.52	12	0.01	56.00	631.00	4275	20240328	-62.74	1257	20241210	26.73	1763	-9.64	20250102	1451	9.79	20250102	4275	-62.74	20240328	1257	26.73	20241210	1.51	N	391710	100	42 억		30534	N	N	0	N	00	N
90	20250109	161131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1601	-2	5	-0.12	74307420	46714	52.58	1600	1609	1570	2080	1123	1603	1590.69	0.07	0	1886	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	673	28.59	2.54	12	0.11	56.00	631.00	4275	20240328	-62.55	1257	20241210	27.37	1763	-9.19	20250102	1451	10.34	20250102	4275	-62.55	20240328	1257	27.37	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
91	20250109	151129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	0	3	0.00	69758434	43873	49.39	1600	1609	1570	2080	1123	1603	1590.01	0.07	0	1872	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	674	28.62	2.54	12	0.10	56.00	631.00	4275	20240328	-62.50	1257	20241210	27.53	1763	-9.08	20250102	1451	10.48	20250102	4275	-62.50	20240328	1257	27.53	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
92	20250109	141137	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-5	5	-0.31	58292127	36712	41.33	1600	1609	1570	2080	1123	1603	1587.82	0.07	0	55	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	672	28.54	2.53	12	0.09	56.00	631.00	4275	20240328	-62.62	1257	20241210	27.13	1763	-9.36	20250102	1451	10.13	20250102	4275	-62.62	20240328	1257	27.13	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
93	20250109	131136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1588	-15	5	-0.94	54529000	34348	38.66	1600	1609	1570	2080	1123	1603	1587.55	0.07	0	815	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	668	28.36	2.52	12	0.08	56.00	631.00	4275	20240328	-62.85	1257	20241210	26.33	1763	-9.93	20250102	1451	9.44	20250102	4275	-62.85	20240328	1257	26.33	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
94	20250109	121136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	-10	5	-0.62	39074338	24651	27.75	1600	1603	1570	2080	1123	1603	1585.10	0.07	0	-717	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	670	28.45	2.52	12	0.06	56.00	631.00	4275	20240328	-62.74	1257	20241210	26.73	1763	-9.64	20250102	1451	9.79	20250102	4275	-62.74	20240328	1257	26.73	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
95	20250109	111140	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1589	-14	5	-0.87	33604703	21204	23.87	1600	1603	1570	2080	1123	1603	1584.83	0.07	0	-1594	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	668	28.38	2.52	12	0.05	56.00	631.00	4275	20240328	-62.83	1257	20241210	26.41	1763	-9.87	20250102	1451	9.51	20250102	4275	-62.83	20240328	1257	26.41	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
96	20250109	101138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1582	-21	5	-1.31	20318929	12838	14.45	1600	1603	1570	2080	1123	1603	1582.72	0.07	0	-1754	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	665	28.25	2.51	12	0.03	56.00	631.00	4275	20240328	-62.99	1257	20241210	25.86	1763	-10.27	20250102	1451	9.03	20250102	4275	-62.99	20240328	1257	25.86	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
97	20250109	091142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1590	-13	5	-0.81	4569200	2881	3.24	1600	1603	1570	2080	1123	1603	1585.98	0.07	0	-54	1673	1638	1619	1584	1565	1628	1574	42	477	100	990	1	1	42065086	669	28.39	2.52	12	0.01	56.00	631.00	4275	20240328	-62.81	1257	20241210	26.49	1763	-9.81	20250102	1451	9.58	20250102	4275	-62.81	20240328	1257	26.49	20241210	1.47	N	391710	100	42 억		28648	N	N	0	N	00	N
98	20250108	161125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	-31	5	-1.90	143964640	88619	73.03	1654	1654	1600	2120	1144	1634	1624.54	0.14	0	-30423	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	674	28.62	2.54	12	0.21	56.00	631.00	4275	20240328	-62.50	1257	20241210	27.53	1763	-9.08	20250102	1451	10.48	20250102	4275	-62.50	20240328	1257	27.53	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
99	20250108	151131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1609	-25	5	-1.53	129137229	79377	65.41	1654	1654	1606	2120	1144	1634	1626.88	0.14	0	-30549	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	677	28.73	2.55	12	0.19	56.00	631.00	4275	20240328	-62.36	1257	20241210	28.00	1763	-8.74	20250102	1451	10.89	20250102	4275	-62.36	20240328	1257	28.00	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
100	20250108	141134	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1620	-14	5	-0.86	108118515	66350	54.68	1654	1654	1606	2120	1144	1634	1629.52	0.14	0	-30284	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	681	28.93	2.57	12	0.16	56.00	631.00	4275	20240328	-62.11	1257	20241210	28.88	1763	-8.11	20250102	1451	11.65	20250102	4275	-62.11	20240328	1257	28.88	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
101	20250108	131131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1625	-9	5	-0.55	104231947	63950	52.70	1654	1654	1606	2120	1144	1634	1629.90	0.14	0	-30149	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	684	29.02	2.58	12	0.15	56.00	631.00	4275	20240328	-61.99	1257	20241210	29.28	1763	-7.83	20250102	1451	11.99	20250102	4275	-61.99	20240328	1257	29.28	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
102	20250108	121129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1635	1	2	0.06	94439572	57934	47.74	1654	1654	1606	2120	1144	1634	1630.12	0.14	0	-29038	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	688	29.20	2.59	12	0.14	56.00	631.00	4275	20240328	-61.75	1257	20241210	30.07	1763	-7.26	20250102	1451	12.68	20250102	4275	-61.75	20240328	1257	30.07	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
103	20250108	111130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1637	3	2	0.18	74088690	45471	37.47	1654	1654	1606	2120	1144	1634	1629.36	0.14	0	-19221	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	689	29.23	2.59	12	0.11	56.00	631.00	4275	20240328	-61.71	1257	20241210	30.23	1763	-7.15	20250102	1451	12.82	20250102	4275	-61.71	20240328	1257	30.23	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
104	20250108	101131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1617	-17	5	-1.04	47052926	28945	23.85	1654	1654	1606	2120	1144	1634	1625.60	0.14	0	-8504	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	680	28.88	2.56	12	0.07	56.00	631.00	4275	20240328	-62.18	1257	20241210	28.64	1763	-8.28	20250102	1451	11.44	20250102	4275	-62.18	20240328	1257	28.64	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
105	20250108	091131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1622	-12	5	-0.73	18810624	11463	9.45	1654	1654	1606	2120	1144	1634	1640.99	0.14	0	-5607	1674	1654	1620	1600	1566	1664	1610	42	486	100	1010	1	1	42065086	682	28.96	2.57	12	0.03	56.00	631.00	4275	20240328	-62.06	1257	20241210	29.04	1763	-8.00	20250102	1451	11.78	20250102	4275	-62.06	20240328	1257	29.04	20241210	1.48	N	391710	100	42 억		59045	N	N	0	N	00	N
106	20250107	161119	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1634	2	2	0.12	182043746	113304	78.92	1633	1640	1586	2120	1143	1632	1606.68	0.12	0	10687	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	687	29.18	2.59	12	0.27	56.00	631.00	4275	20240328	-61.78	1257	20241210	29.99	1763	-7.32	20250102	1451	12.61	20250102	4275	-61.78	20240328	1257	29.99	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
107	20250107	151123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1620	-12	5	-0.74	176135598	109677	76.39	1633	1640	1586	2120	1143	1632	1605.95	0.12	0	12030	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	681	28.93	2.57	12	0.26	56.00	631.00	4275	20240328	-62.11	1257	20241210	28.88	1763	-8.11	20250102	1451	11.65	20250102	4275	-62.11	20240328	1257	28.88	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
108	20250107	141121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	-29	5	-1.78	149401197	93029	64.80	1633	1640	1586	2120	1143	1632	1605.96	0.12	0	11401	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	674	28.62	2.54	12	0.22	56.00	631.00	4275	20240328	-62.50	1257	20241210	27.53	1763	-9.08	20250102	1451	10.48	20250102	4275	-62.50	20240328	1257	27.53	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
109	20250107	131121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-32	5	-1.96	140005444	87163	60.71	1633	1640	1586	2120	1143	1632	1606.25	0.12	0	10130	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	673	28.57	2.54	12	0.21	56.00	631.00	4275	20240328	-62.57	1257	20241210	27.29	1763	-9.25	20250102	1451	10.27	20250102	4275	-62.57	20240328	1257	27.29	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
110	20250107	121123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	-35	5	-2.14	131591240	81896	57.04	1633	1640	1586	2120	1143	1632	1606.81	0.12	0	12085	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	672	28.52	2.53	12	0.19	56.00	631.00	4275	20240328	-62.64	1257	20241210	27.05	1763	-9.42	20250102	1451	10.06	20250102	4275	-62.64	20240328	1257	27.05	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
111	20250107	111116	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-34	5	-2.08	100978137	62753	43.71	1633	1640	1586	2120	1143	1632	1609.14	0.12	0	10449	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	672	28.54	2.53	12	0.15	56.00	631.00	4275	20240328	-62.62	1257	20241210	27.13	1763	-9.36	20250102	1451	10.13	20250102	4275	-62.62	20240328	1257	27.13	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
112	20250107	101123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1615	-17	5	-1.04	78694222	48837	34.02	1633	1640	1586	2120	1143	1632	1611.36	0.12	0	11418	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	679	28.84	2.56	12	0.12	56.00	631.00	4275	20240328	-62.22	1257	20241210	28.48	1763	-8.39	20250102	1451	11.30	20250102	4275	-62.22	20240328	1257	28.48	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
113	20250107	091125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1630	-2	5	-0.12	19659385	12042	8.39	1633	1640	1629	2120	1143	1632	1632.57	0.12	0	874	1680	1655	1624	1599	1568	1668	1612	42	488	100	1010	1	1	42065086	686	29.11	2.58	12	0.03	56.00	631.00	4275	20240328	-61.87	1257	20241210	29.67	1763	-7.54	20250102	1451	12.34	20250102	4275	-61.87	20240328	1257	29.67	20241210	1.50	N	391710	100	42 억		48459	N	N	0	N	00	N
114	20250106	161108	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1632	39	2	2.45	225715004	138778	64.73	1593	1649	1593	2070	1116	1593	1626.45	0.11	0	4418	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	687	29.14	2.59	12	0.33	56.00	631.00	4275	20240328	-61.82	1257	20241210	29.83	1763	-7.43	20250102	1451	12.47	20250102	4275	-61.82	20240328	1257	29.83	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
115	20250106	151107	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1636	43	2	2.70	216386604	133059	62.06	1593	1649	1593	2070	1116	1593	1626.26	0.11	0	5214	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	688	29.21	2.59	12	0.32	56.00	631.00	4275	20240328	-61.73	1257	20241210	30.15	1763	-7.20	20250102	1451	12.75	20250102	4275	-61.73	20240328	1257	30.15	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
116	20250106	141108	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1635	42	2	2.64	192250179	118266	55.16	1593	1649	1593	2070	1116	1593	1625.59	0.11	0	3974	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	688	29.20	2.59	12	0.28	56.00	631.00	4275	20240328	-61.75	1257	20241210	30.07	1763	-7.26	20250102	1451	12.68	20250102	4275	-61.75	20240328	1257	30.07	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
117	20250106	131057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1631	38	2	2.39	154194456	94992	44.30	1593	1649	1593	2070	1116	1593	1623.26	0.11	0	-1088	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	686	29.12	2.58	12	0.23	56.00	631.00	4275	20240328	-61.85	1257	20241210	29.75	1763	-7.49	20250102	1451	12.41	20250102	4275	-61.85	20240328	1257	29.75	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
118	20250106	121105	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1632	39	2	2.45	136147037	83895	39.13	1593	1649	1593	2070	1116	1593	1622.85	0.11	0	-1543	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	687	29.14	2.59	12	0.20	56.00	631.00	4275	20240328	-61.82	1257	20241210	29.83	1763	-7.43	20250102	1451	12.47	20250102	4275	-61.82	20240328	1257	29.83	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
119	20250106	111102	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1633	40	2	2.51	119902775	73921	34.48	1593	1649	1593	2070	1116	1593	1622.06	0.11	0	3893	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	687	29.16	2.59	12	0.18	56.00	631.00	4275	20240328	-61.80	1257	20241210	29.91	1763	-7.37	20250102	1451	12.54	20250102	4275	-61.80	20240328	1257	29.91	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
120	20250106	101058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1630	37	2	2.32	88273458	54565	25.45	1593	1649	1593	2070	1116	1593	1617.79	0.11	0	9575	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	686	29.11	2.58	12	0.13	56.00	631.00	4275	20240328	-61.87	1257	20241210	29.67	1763	-7.54	20250102	1451	12.34	20250102	4275	-61.87	20240328	1257	29.67	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
121	20250106	091058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1620	27	2	1.69	32669137	20234	9.44	1593	1649	1593	2070	1116	1593	1614.63	0.11	0	6736	1670	1631	1577	1538	1484	1651	1558	42	477	100	980	1	1	42065086	681	28.93	2.57	12	0.05	56.00	631.00	4275	20240328	-62.11	1257	20241210	28.88	1763	-8.11	20250102	1451	11.65	20250102	4275	-62.11	20240328	1257	28.88	20241210	1.27	N	391710	100	42 억		44205	N	N	0	N	00	N
122	20250103	161053	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	9	2	0.57	336498472	214036	8.16	1569	1616	1523	2055	1109	1584	1571.99	0.05	0	23761	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	670	28.45	2.52	12	0.51	56.00	631.00	4275	20240328	-62.74	1257	20241210	26.73	1763	-9.64	20250102	1451	9.79	20250102	4275	-62.74	20240328	1257	26.73	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
123	20250103	151057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	3	2	0.19	296532251	188818	7.20	1569	1616	1523	2055	1109	1584	1570.47	0.05	0	24710	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	668	28.34	2.52	12	0.45	56.00	631.00	4275	20240328	-62.88	1257	20241210	26.25	1763	-9.98	20250102	1451	9.37	20250102	4275	-62.88	20240328	1257	26.25	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
124	20250103	141056	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1580	-4	5	-0.25	281710787	179459	6.84	1569	1616	1523	2055	1109	1584	1569.78	0.05	0	25387	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	665	28.21	2.50	12	0.43	56.00	631.00	4275	20240328	-63.04	1257	20241210	25.70	1763	-10.38	20250102	1451	8.89	20250102	4275	-63.04	20240328	1257	25.70	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
125	20250103	131057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1590	6	2	0.38	258516182	164840	6.29	1569	1616	1523	2055	1109	1584	1568.29	0.05	0	28966	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	669	28.39	2.52	12	0.39	56.00	631.00	4275	20240328	-62.81	1257	20241210	26.49	1763	-9.81	20250102	1451	9.58	20250102	4275	-62.81	20240328	1257	26.49	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
126	20250103	121056	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	0	3	0.00	248571182	158568	6.05	1569	1616	1523	2055	1109	1584	1567.60	0.05	0	29247	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	666	28.29	2.51	12	0.38	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
127	20250103	111057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1610	26	2	1.64	230688662	147300	5.62	1569	1616	1523	2055	1109	1584	1566.11	0.05	0	29572	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	677	28.75	2.55	12	0.35	56.00	631.00	4275	20240328	-62.34	1257	20241210	28.08	1763	-8.68	20250102	1451	10.96	20250102	4275	-62.34	20240328	1257	28.08	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
128	20250103	101053	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1552	-32	5	-2.02	152922808	98500	3.76	1569	1581	1523	2055	1109	1584	1552.52	0.05	0	50323	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	653	27.71	2.46	12	0.23	56.00	631.00	4275	20240328	-63.70	1257	20241210	23.47	1763	-11.97	20250102	1451	6.96	20250102	4275	-63.70	20240328	1257	23.47	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
129	20250103	091056	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1559	-25	5	-1.58	77720384	49982	1.91	1569	1581	1523	2055	1109	1584	1554.97	0.05	0	22263	1911	1747	1599	1435	1287	1829	1517	42	471	100	980	1	1	42065086	656	27.84	2.47	12	0.12	56.00	631.00	4275	20240328	-63.53	1257	20241210	24.03	1763	-11.57	20250102	1451	7.44	20250102	4275	-63.53	20240328	1257	24.03	20241210	1.28	N	391710	100	42 억		20537	N	N	0	N	00	N
130	20250102	161043	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	144	2	10.00	4348106123	2614886	6881.46	1451	1763	1451	1872	1008	1440	1662.93	0.52	0	-200140	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	666	28.29	2.51	12	6.22	56.00	631.00	4275	20240328	-62.95	1257	20241210	26.01	1763	-10.15	20250102	1451	9.17	20250102	4275	-62.95	20240328	1257	26.01	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
131	20250102	151046	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1592	152	2	10.56	4295534715	2581738	6794.23	1451	1763	1451	1872	1008	1440	1663.82	0.52	0	-199104	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	670	28.43	2.52	12	6.14	56.00	631.00	4275	20240328	-62.76	1257	20241210	26.65	1763	-9.70	20250102	1451	9.72	20250102	4275	-62.76	20240328	1257	26.65	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
132	20250102	141042	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1622	182	2	12.64	4158897427	2496395	6569.63	1451	1763	1451	1872	1008	1440	1665.96	0.52	0	-211533	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	682	28.96	2.57	12	5.93	56.00	631.00	4275	20240328	-62.06	1257	20241210	29.04	1763	-8.00	20250102	1451	11.78	20250102	4275	-62.06	20240328	1257	29.04	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
133	20250102	131047	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1638	198	2	13.75	4008999241	2404432	6327.62	1451	1763	1451	1872	1008	1440	1667.34	0.52	0	-213506	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	689	29.25	2.60	12	5.72	56.00	631.00	4275	20240328	-61.68	1257	20241210	30.31	1763	-7.09	20250102	1451	12.89	20250102	4275	-61.68	20240328	1257	30.31	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
134	20250102	121043	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1662	222	2	15.42	3831650065	2297569	6046.39	1451	1763	1451	1872	1008	1440	1667.70	0.52	0	-210226	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	699	29.68	2.63	12	5.46	56.00	631.00	4275	20240328	-61.12	1257	20241210	32.22	1763	-5.73	20250102	1451	14.54	20250102	4275	-61.12	20240328	1257	32.22	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
135	20250102	111034	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1681	241	2	16.74	2729944941	1641285	4319.28	1451	1763	1451	1872	1008	1440	1663.30	0.52	0	-154146	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	707	30.02	2.66	12	3.90	56.00	631.00	4275	20240328	-60.68	1257	20241210	33.73	1763	-4.65	20250102	1451	15.85	20250102	4275	-60.68	20240328	1257	33.73	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
136	20250102	101041	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1564	124	2	8.61	114787664	75358	198.32	1451	1569	1451	1872	1008	1440	1523.23	0.52	0	9552	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	658	27.93	2.48	12	0.18	56.00	631.00	4275	20240328	-63.42	1257	20241210	24.42	1569	-0.32	20250102	1451	7.79	20250102	4275	-63.42	20240328	1257	24.42	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N
137	20250102	091030	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1440	0	3	0.00	0	0	0.00	0	0	0	1872	1008	1440	0.00	0.52	0	0	1494	1467	1413	1386	1332	1480	1399	42	432	100	890	1	1	42065086	606	25.71	2.28	12	0.00	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	0	0.00	0	0	0.00	0	4275	-66.32	20240328	1257	14.56	20241210	1.28	N	391710	100	42 억		220689	N	N	0	N	00	N