KissMeData/079950/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	160700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	-3	5	-0.42	11924235	16777	63.19	712	720	702	936	504	720	710.75	0.53	0	-2100	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.07	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
3	20250124	150700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	713	-7	5	-0.97	10175822	14333	53.99	712	720	702	936	504	720	709.96	0.53	0	-1594	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	165	-0.95	0.43	12	0.06	-754.00	1654.00	1319	20240314	-45.94	615	20241114	15.93	820	-13.05	20250113	696	2.44	20250103	1319	-45.94	20240314	615	15.93	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
4	20250124	140700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	710	-10	5	-1.39	7461962	10482	39.48	712	720	706	936	504	720	711.88	0.53	0	-1396	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	165	-0.94	0.43	12	0.05	-754.00	1654.00	1319	20240314	-46.17	615	20241114	15.45	820	-13.41	20250113	696	2.01	20250103	1319	-46.17	20240314	615	15.45	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
5	20250124	130700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	715	-5	5	-0.69	7057426	9912	37.34	712	720	707	936	504	720	712.01	0.53	0	-1352	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.04	-754.00	1654.00	1319	20240314	-45.79	615	20241114	16.26	820	-12.80	20250113	696	2.73	20250103	1319	-45.79	20240314	615	16.26	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
6	20250124	120658	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	715	-5	5	-0.69	4405207	6164	23.22	712	720	709	936	504	720	714.67	0.53	0	-1402	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.03	-754.00	1654.00	1319	20240314	-45.79	615	20241114	16.26	820	-12.80	20250113	696	2.73	20250103	1319	-45.79	20240314	615	16.26	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
7	20250124	110700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	-3	5	-0.42	4004132	5599	21.09	712	720	712	936	504	720	715.15	0.53	0	-1393	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.02	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
8	20250124	100657	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	-3	5	-0.42	2140489	2991	11.27	712	720	712	936	504	720	715.64	0.53	0	-184	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.01	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
9	20250124	090701	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	-3	5	-0.42	287326	403	1.52	712	717	712	936	504	720	712.97	0.53	0	237	754	736	722	704	690	746	714	116	216	500	470	1	1	23200000	166	-0.95	0.43	12	0.00	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		123610	N	N	0	N	00	N
10	20250123	160657	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	720	10	2	1.41	18962041	26548	44.86	710	740	708	923	497	710	714.25	0.55	0	-4261	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	167	-0.95	0.44	12	0.11	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	696	3.45	20250103	1319	-45.41	20240314	615	17.07	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
11	20250123	150656	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	720	10	2	1.41	18874921	26427	44.66	710	740	708	923	497	710	714.23	0.55	0	-4337	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	167	-0.95	0.44	12	0.11	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	696	3.45	20250103	1319	-45.41	20240314	615	17.07	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
12	20250123	140656	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	720	10	2	1.41	17970601	25171	42.54	710	740	708	923	497	710	713.94	0.55	0	-4310	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	167	-0.95	0.44	12	0.11	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	696	3.45	20250103	1319	-45.41	20240314	615	17.07	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
13	20250123	130654	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	7	2	0.99	15911406	22311	37.70	710	740	708	923	497	710	713.16	0.55	0	-3843	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	166	-0.95	0.43	12	0.10	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
14	20250123	120656	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	723	13	2	1.83	12352790	17348	29.32	710	740	708	923	497	710	712.06	0.55	0	-683	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	168	-0.96	0.44	12	0.07	-754.00	1654.00	1319	20240314	-45.19	615	20241114	17.56	820	-11.83	20250113	696	3.88	20250103	1319	-45.19	20240314	615	17.56	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
15	20250123	110647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	7	2	0.99	10860697	15267	25.80	710	740	708	923	497	710	711.38	0.55	0	-594	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	166	-0.95	0.43	12	0.07	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
16	20250123	100655	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	709	-1	5	-0.14	6319686	8877	15.00	710	740	708	923	497	710	711.92	0.55	0	-475	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	164	-0.94	0.43	12	0.04	-754.00	1654.00	1319	20240314	-46.25	615	20241114	15.28	820	-13.54	20250113	696	1.87	20250103	1319	-46.25	20240314	615	15.28	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
17	20250123	090655	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	738	28	2	3.94	814784	1135	1.92	710	740	710	923	497	710	717.87	0.55	0	-153	742	726	715	699	688	734	707	116	213	500	460	1	1	23200000	171	-0.98	0.45	12	0.00	-754.00	1654.00	1319	20240314	-44.05	615	20241114	20.00	820	-10.00	20250113	696	6.03	20250103	1319	-44.05	20240314	615	20.00	20241114	0.00	N	079950	500	116 억		127948	N	N	0	N	00	N
18	20250122	160651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	710	-7	5	-0.98	42302483	59177	184.69	708	731	704	932	502	717	714.85	0.54	0	1508	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	165	-0.94	0.43	12	0.26	-754.00	1654.00	1319	20240314	-46.17	615	20241114	15.45	820	-13.41	20250113	696	2.01	20250103	1319	-46.17	20240314	615	15.45	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
19	20250122	150651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	719	2	2	0.28	37699509	52745	164.61	708	731	704	932	502	717	714.75	0.54	0	1847	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	167	-0.95	0.43	12	0.23	-754.00	1654.00	1319	20240314	-45.49	615	20241114	16.91	820	-12.32	20250113	696	3.30	20250103	1319	-45.49	20240314	615	16.91	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
20	20250122	140650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	721	4	2	0.56	19873526	27904	87.09	708	731	704	932	502	717	712.21	0.54	0	-179	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	167	-0.96	0.44	12	0.12	-754.00	1654.00	1319	20240314	-45.34	615	20241114	17.24	820	-12.07	20250113	696	3.59	20250103	1319	-45.34	20240314	615	17.24	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
21	20250122	130652	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	723	6	2	0.84	17928404	25195	78.63	708	731	704	932	502	717	711.59	0.54	0	-2638	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	168	-0.96	0.44	12	0.11	-754.00	1654.00	1319	20240314	-45.19	615	20241114	17.56	820	-11.83	20250113	696	3.88	20250103	1319	-45.19	20240314	615	17.56	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
22	20250122	120650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	0	3	0.00	17373429	24427	76.23	708	731	704	932	502	717	711.24	0.54	0	-2008	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	166	-0.95	0.43	12	0.11	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
23	20250122	110651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	0	3	0.00	15884416	22355	69.77	708	731	704	932	502	717	710.55	0.54	0	-1687	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	166	-0.95	0.43	12	0.10	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
24	20250122	100651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	728	11	2	1.53	14456040	20364	63.55	708	731	704	932	502	717	709.88	0.54	0	-1720	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	169	-0.97	0.44	12	0.09	-754.00	1654.00	1319	20240314	-44.81	615	20241114	18.37	820	-11.22	20250113	696	4.60	20250103	1319	-44.81	20240314	615	18.37	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
25	20250122	090652	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	705	-12	5	-1.67	6636824	9375	29.26	708	709	705	932	502	717	707.93	0.54	0	-2032	746	731	718	703	690	739	711	116	215	500	470	1	1	23200000	164	-0.94	0.43	12	0.04	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	696	1.29	20250103	1319	-46.55	20240314	615	14.63	20241114	0.00	N	079950	500	116 억		126371	N	N	0	N	00	N
26	20250121	160647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	12	2	1.70	22716004	32042	68.20	709	733	705	916	494	705	708.94	0.53	0	3453	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.14	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
27	20250121	150649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	719	14	2	1.99	22215486	31340	66.70	709	733	705	916	494	705	708.85	0.53	0	3265	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	167	-0.95	0.43	12	0.14	-754.00	1654.00	1319	20240314	-45.49	615	20241114	16.91	820	-12.32	20250113	696	3.30	20250103	1319	-45.49	20240314	615	16.91	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
28	20250121	140649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	707	2	2	0.28	20656621	29161	62.07	709	733	705	916	494	705	708.36	0.53	0	3405	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	164	-0.94	0.43	12	0.13	-754.00	1654.00	1319	20240314	-46.40	615	20241114	14.96	820	-13.78	20250113	696	1.58	20250103	1319	-46.40	20240314	615	14.96	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
29	20250121	130648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	712	7	2	0.99	20144677	28438	60.53	709	733	705	916	494	705	708.37	0.53	0	3351	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	165	-0.94	0.43	12	0.12	-754.00	1654.00	1319	20240314	-46.02	615	20241114	15.77	820	-13.17	20250113	696	2.30	20250103	1319	-46.02	20240314	615	15.77	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
30	20250121	120640	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	705	0	3	0.00	19330024	27299	58.10	709	733	705	916	494	705	708.09	0.53	0	3316	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	164	-0.94	0.43	12	0.12	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	696	1.29	20250103	1319	-46.55	20240314	615	14.63	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
31	20250121	110616	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	706	1	2	0.14	12230363	17232	36.68	709	733	705	916	494	705	709.75	0.53	0	3474	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	164	-0.94	0.43	12	0.07	-754.00	1654.00	1319	20240314	-46.47	615	20241114	14.80	820	-13.90	20250113	696	1.44	20250103	1319	-46.47	20240314	615	14.80	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
32	20250121	100611	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	716	11	2	1.56	4133255	5789	12.32	709	733	709	916	494	705	713.98	0.53	0	3406	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.02	-754.00	1654.00	1319	20240314	-45.72	615	20241114	16.42	820	-12.68	20250113	696	2.87	20250103	1319	-45.72	20240314	615	16.42	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
33	20250121	090649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	720	15	2	2.13	2521956	3552	7.56	709	720	709	916	494	705	710.01	0.53	0	3235	731	718	710	697	689	724	703	116	211	500	460	1	1	23200000	167	-0.95	0.44	12	0.02	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	696	3.45	20250103	1319	-45.41	20240314	615	17.07	20241114	0.00	N	079950	500	116 억		123111	N	N	0	N	00	N
34	20250120	160645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	705	4	2	0.57	33402827	46893	77.52	702	723	702	911	491	701	712.32	0.50	0	5804	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.20	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	696	1.29	20250103	1319	-46.55	20240314	615	14.63	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
35	20250120	150648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	709	8	2	1.14	28933284	40571	67.07	702	723	702	911	491	701	713.15	0.50	0	4116	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.17	-754.00	1654.00	1319	20240314	-46.25	615	20241114	15.28	820	-13.54	20250113	696	1.87	20250103	1319	-46.25	20240314	615	15.28	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
36	20250120	140646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	16	2	2.28	21313995	29857	49.36	702	723	702	911	491	701	713.87	0.50	0	1611	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	166	-0.95	0.43	12	0.13	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
37	20250120	130646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	715	14	2	2.00	15350501	21476	35.50	702	723	702	911	491	701	714.77	0.50	0	2100	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	166	-0.95	0.43	12	0.09	-754.00	1654.00	1319	20240314	-45.79	615	20241114	16.26	820	-12.80	20250113	696	2.73	20250103	1319	-45.79	20240314	615	16.26	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
38	20250120	120647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	717	16	2	2.28	15143565	21185	35.02	702	723	702	911	491	701	714.82	0.50	0	2079	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	166	-0.95	0.43	12	0.09	-754.00	1654.00	1319	20240314	-45.64	615	20241114	16.59	820	-12.56	20250113	696	3.02	20250103	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
39	20250120	110648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	719	18	2	2.57	12224160	17112	28.29	702	723	702	911	491	701	714.36	0.50	0	1682	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	167	-0.95	0.43	12	0.07	-754.00	1654.00	1319	20240314	-45.49	615	20241114	16.91	820	-12.32	20250113	696	3.30	20250103	1319	-45.49	20240314	615	16.91	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
40	20250120	100647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	719	18	2	2.57	9558931	13372	22.11	702	723	702	911	491	701	714.85	0.50	0	-656	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	167	-0.95	0.43	12	0.06	-754.00	1654.00	1319	20240314	-45.49	615	20241114	16.91	820	-12.32	20250113	696	3.30	20250103	1319	-45.49	20240314	615	16.91	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
41	20250120	090648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	723	22	2	3.14	4748999	6655	11.00	702	723	702	911	491	701	713.60	0.50	0	-803	782	741	721	680	660	731	670	116	210	500	460	1	1	23200000	168	-0.96	0.44	12	0.03	-754.00	1654.00	1319	20240314	-45.19	615	20241114	17.56	820	-11.83	20250113	696	3.88	20250103	1319	-45.19	20240314	615	17.56	20241114	0.00	N	079950	500	116 억		116941	N	N	0	N	00	N
42	20250117	160645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	701	-54	5	-7.15	44011047	60190	172.59	755	762	701	981	529	755	731.21	0.50	0	368	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	163	-0.93	0.42	12	0.26	-754.00	1654.00	1319	20240314	-46.85	615	20241114	13.98	820	-14.51	20250113	696	0.72	20250103	1319	-46.85	20240314	615	13.98	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
43	20250117	150647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	725	-30	5	-3.97	41479189	56619	162.35	755	762	717	981	529	755	732.60	0.50	0	2065	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	168	-0.96	0.44	12	0.24	-754.00	1654.00	1319	20240314	-45.03	615	20241114	17.89	820	-11.59	20250113	696	4.17	20250103	1319	-45.03	20240314	615	17.89	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
44	20250117	140647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	740	-15	5	-1.99	25862192	35081	100.59	755	762	727	981	529	755	737.21	0.50	0	666	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	172	-0.98	0.45	12	0.15	-754.00	1654.00	1319	20240314	-43.90	615	20241114	20.33	820	-9.76	20250113	696	6.32	20250103	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
45	20250117	130646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	-16	5	-2.12	25351957	34387	98.60	755	762	727	981	529	755	737.25	0.50	0	660	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	171	-0.98	0.45	12	0.15	-754.00	1654.00	1319	20240314	-43.97	615	20241114	20.16	820	-9.88	20250113	696	6.18	20250103	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
46	20250117	120647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	731	-24	5	-3.18	15104399	20353	58.36	755	762	730	981	529	755	742.12	0.50	0	-71	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	170	-0.97	0.44	12	0.09	-754.00	1654.00	1319	20240314	-44.58	615	20241114	18.86	820	-10.85	20250113	696	5.03	20250103	1319	-44.58	20240314	615	18.86	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
47	20250117	110646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	750	-5	5	-0.66	10864963	14609	41.89	755	762	730	981	529	755	743.72	0.50	0	-39	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	174	-0.99	0.45	12	0.06	-754.00	1654.00	1319	20240314	-43.14	615	20241114	21.95	820	-8.54	20250113	696	7.76	20250103	1319	-43.14	20240314	615	21.95	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
48	20250117	100647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	6	2	0.79	3702634	4939	14.16	755	762	741	981	529	755	749.67	0.50	0	-315	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	177	-1.01	0.46	12	0.02	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
49	20250117	090647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	6	2	0.79	377518	500	1.43	755	761	755	981	529	755	755.04	0.50	0	-64	810	782	762	734	714	772	724	116	226	500	490	1	1	23200000	177	-1.01	0.46	12	0.00	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		116771	N	N	0	N	00	N
50	20250116	160642	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	755	6	2	0.80	26442679	34750	227.26	790	790	742	973	525	749	760.94	0.52	0	-3180	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	175	-1.00	0.46	12	0.15	-754.00	1654.00	1319	20240314	-42.76	615	20241114	22.76	820	-7.93	20250113	696	8.48	20250103	1319	-42.76	20240314	615	22.76	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
51	20250116	150614	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	765	16	2	2.14	25767779	33859	221.43	790	790	742	973	525	749	761.03	0.52	0	-3038	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	177	-1.01	0.46	12	0.15	-754.00	1654.00	1319	20240314	-42.00	615	20241114	24.39	820	-6.71	20250113	696	9.91	20250103	1319	-42.00	20240314	615	24.39	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
52	20250116	140645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	775	26	2	3.47	22973219	30189	197.43	790	790	742	973	525	749	760.98	0.52	0	-3368	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	180	-1.03	0.47	12	0.13	-754.00	1654.00	1319	20240314	-41.24	615	20241114	26.02	820	-5.49	20250113	696	11.35	20250103	1319	-41.24	20240314	615	26.02	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
53	20250116	130645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	763	14	2	1.87	22967049	30181	197.38	790	790	742	973	525	749	760.98	0.52	0	-3369	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	177	-1.01	0.46	12	0.13	-754.00	1654.00	1319	20240314	-42.15	615	20241114	24.07	820	-6.95	20250113	696	9.63	20250103	1319	-42.15	20240314	615	24.07	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
54	20250116	120644	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	779	30	2	4.01	21340636	28077	183.62	790	790	742	973	525	749	760.08	0.52	0	-3518	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	181	-1.03	0.47	12	0.12	-754.00	1654.00	1319	20240314	-40.94	615	20241114	26.67	820	-5.00	20250113	696	11.93	20250103	1319	-40.94	20240314	615	26.67	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
55	20250116	110646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	12	2	1.60	18726384	24656	161.25	790	790	742	973	525	749	759.51	0.52	0	-3490	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	177	-1.01	0.46	12	0.11	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
56	20250116	100646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	748	-1	5	-0.13	8553534	11174	73.08	790	790	744	973	525	749	765.49	0.52	0	-2430	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	174	-0.99	0.45	12	0.05	-754.00	1654.00	1319	20240314	-43.29	615	20241114	21.63	820	-8.78	20250113	696	7.47	20250103	1319	-43.29	20240314	615	21.63	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
57	20250116	090647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	772	23	2	3.07	959167	1222	7.99	790	790	752	973	525	749	784.92	0.52	0	-203	793	771	758	736	723	764	729	116	224	500	490	1	1	23200000	179	-1.02	0.47	12	0.01	-754.00	1654.00	1319	20240314	-41.47	615	20241114	25.53	820	-5.85	20250113	696	10.92	20250103	1319	-41.47	20240314	615	25.53	20241114	0.00	N	079950	500	116 억		120106	N	N	0	N	00	N
58	20250115	160643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	749	-12	5	-1.58	11182760	14790	37.59	752	780	745	989	533	761	756.10	0.52	0	306	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	174	-0.99	0.45	12	0.06	-754.00	1654.00	1319	20240314	-43.21	615	20241114	21.79	820	-8.66	20250113	696	7.61	20250103	1319	-43.21	20240314	615	21.79	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
59	20250115	150645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	755	-6	5	-0.79	9851224	13013	33.07	752	780	745	989	533	761	757.03	0.52	0	385	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	175	-1.00	0.46	12	0.06	-754.00	1654.00	1319	20240314	-42.76	615	20241114	22.76	820	-7.93	20250113	696	8.48	20250103	1319	-42.76	20240314	615	22.76	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
60	20250115	140641	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	0	3	0.00	8099816	10685	27.16	752	780	745	989	533	761	758.05	0.52	0	395	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.05	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
61	20250115	130644	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	763	2	2	0.26	5263284	6929	17.61	752	780	752	989	533	761	759.60	0.52	0	132	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.03	-754.00	1654.00	1319	20240314	-42.15	615	20241114	24.07	820	-6.95	20250113	696	9.63	20250103	1319	-42.15	20240314	615	24.07	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
62	20250115	120636	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	763	2	2	0.26	5239631	6898	17.53	752	780	752	989	533	761	759.59	0.52	0	132	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.03	-754.00	1654.00	1319	20240314	-42.15	615	20241114	24.07	820	-6.95	20250113	696	9.63	20250103	1319	-42.15	20240314	615	24.07	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
63	20250115	110643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	770	9	2	1.18	5222824	6876	17.48	752	780	752	989	533	761	759.57	0.52	0	139	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	179	-1.02	0.47	12	0.03	-754.00	1654.00	1319	20240314	-41.62	615	20241114	25.20	820	-6.10	20250113	696	10.63	20250103	1319	-41.62	20240314	615	25.20	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
64	20250115	100643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	0	3	0.00	4627975	6093	15.49	752	761	752	989	533	761	759.56	0.52	0	48	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.03	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
65	20250115	090646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	760	-1	5	-0.13	1811264	2390	6.07	752	760	752	989	533	761	757.85	0.52	0	-57	795	778	764	747	733	771	740	116	228	500	500	1	1	23200000	176	-1.01	0.46	12	0.01	-754.00	1654.00	1319	20240314	-42.38	615	20241114	23.58	820	-7.32	20250113	696	9.20	20250103	1319	-42.38	20240314	615	23.58	20241114	0.00	N	079950	500	116 억		119982	N	N	0	N	00	N
66	20250114	160629	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	-2	5	-0.26	30032294	39345	21.18	763	781	750	991	535	763	763.31	0.55	0	-6664	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.17	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
67	20250114	150641	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	761	-2	5	-0.26	28494715	37322	20.09	763	781	750	991	535	763	763.48	0.55	0	-5321	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.16	-754.00	1654.00	1319	20240314	-42.30	615	20241114	23.74	820	-7.20	20250113	696	9.34	20250103	1319	-42.30	20240314	615	23.74	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
68	20250114	140640	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	764	1	2	0.13	25686667	33612	18.09	763	781	753	991	535	763	764.21	0.55	0	-5292	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.14	-754.00	1654.00	1319	20240314	-42.08	615	20241114	24.23	820	-6.83	20250113	696	9.77	20250103	1319	-42.08	20240314	615	24.23	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
69	20250114	130640	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	760	-3	5	-0.39	21427566	28025	15.09	763	781	753	991	535	763	764.59	0.55	0	-4922	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	176	-1.01	0.46	12	0.12	-754.00	1654.00	1319	20240314	-42.38	615	20241114	23.58	820	-7.32	20250113	696	9.20	20250103	1319	-42.38	20240314	615	23.58	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
70	20250114	120637	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	755	-8	5	-1.05	20746802	27122	14.60	763	781	753	991	535	763	764.94	0.55	0	-5008	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	175	-1.00	0.46	12	0.12	-754.00	1654.00	1319	20240314	-42.76	615	20241114	22.76	820	-7.93	20250113	696	8.48	20250103	1319	-42.76	20240314	615	22.76	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
71	20250114	110638	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	763	0	3	0.00	19475123	25440	13.70	763	781	754	991	535	763	765.53	0.55	0	-4962	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	177	-1.01	0.46	12	0.11	-754.00	1654.00	1319	20240314	-42.15	615	20241114	24.07	820	-6.95	20250113	696	9.63	20250103	1319	-42.15	20240314	615	24.07	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
72	20250114	100636	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	766	3	2	0.39	6134155	7952	4.28	763	781	754	991	535	763	771.40	0.55	0	-3908	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	178	-1.02	0.46	12	0.03	-754.00	1654.00	1319	20240314	-41.93	615	20241114	24.55	820	-6.59	20250113	696	10.06	20250103	1319	-41.93	20240314	615	24.55	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
73	20250114	090639	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	779	16	2	2.10	5136783	6648	3.58	763	781	754	991	535	763	772.68	0.55	0	-3897	853	807	774	728	695	791	712	116	228	500	500	1	1	23200000	181	-1.03	0.47	12	0.03	-754.00	1654.00	1319	20240314	-40.94	615	20241114	26.67	820	-5.00	20250113	696	11.93	20250103	1319	-40.94	20240314	615	26.67	20241114	0.00	N	079950	500	116 억		126763	N	N	0	N	00	N
74	20250113	160631	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	763	-27	5	-3.42	143859030	185758	134.61	804	820	741	1027	553	790	774.44	0.58	0	-7594	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	177	-1.01	0.46	12	0.80	-754.00	1654.00	1319	20240314	-42.15	615	20241114	24.07	820	-6.95	20250113	696	9.63	20250103	1319	-42.15	20240314	615	24.07	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
75	20250113	150634	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	762	-28	5	-3.54	138117505	178222	129.15	804	820	741	1027	553	790	774.97	0.58	0	-4662	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	177	-1.01	0.46	12	0.77	-754.00	1654.00	1319	20240314	-42.23	615	20241114	23.90	820	-7.07	20250113	696	9.48	20250103	1319	-42.23	20240314	615	23.90	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
76	20250113	140626	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	758	-32	5	-4.05	134591207	173556	125.77	804	820	741	1027	553	790	775.49	0.58	0	-5063	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	176	-1.01	0.46	12	0.75	-754.00	1654.00	1319	20240314	-42.53	615	20241114	23.25	820	-7.56	20250113	696	8.91	20250103	1319	-42.53	20240314	615	23.25	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
77	20250113	130625	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	760	-30	5	-3.80	115423888	147987	107.24	804	820	752	1027	553	790	779.96	0.58	0	-8603	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	176	-1.01	0.46	12	0.64	-754.00	1654.00	1319	20240314	-42.38	615	20241114	23.58	820	-7.32	20250113	696	9.20	20250103	1319	-42.38	20240314	615	23.58	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
78	20250113	120626	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	773	-17	5	-2.15	84258957	107009	77.55	804	820	760	1027	553	790	787.40	0.58	0	-10116	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	179	-1.03	0.47	12	0.46	-754.00	1654.00	1319	20240314	-41.39	615	20241114	25.69	820	-5.73	20250113	696	11.06	20250103	1319	-41.39	20240314	615	25.69	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
79	20250113	110626	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	777	-13	5	-1.65	83005846	105379	76.37	804	820	760	1027	553	790	787.69	0.58	0	-8721	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	180	-1.03	0.47	12	0.45	-754.00	1654.00	1319	20240314	-41.09	615	20241114	26.34	820	-5.24	20250113	696	11.64	20250103	1319	-41.09	20240314	615	26.34	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
80	20250113	100625	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	779	-11	5	-1.39	80290005	101865	73.82	804	820	760	1027	553	790	788.20	0.58	0	-6578	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	181	-1.03	0.47	12	0.44	-754.00	1654.00	1319	20240314	-40.94	615	20241114	26.67	820	-5.00	20250113	696	11.93	20250103	1319	-40.94	20240314	615	26.67	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
81	20250113	090629	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	777	-13	5	-1.65	55118722	69087	50.07	804	820	760	1027	553	790	797.82	0.58	0	-7811	818	803	775	760	732	811	768	116	237	500	520	1	1	23200000	180	-1.03	0.47	12	0.30	-754.00	1654.00	1319	20240314	-41.09	615	20241114	26.34	820	-5.24	20250113	696	11.64	20250103	1319	-41.09	20240314	615	26.34	20241114	0.00	N	079950	500	116 억		134533	N	N	0	N	00	N
82	20250110	160616	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	790	31	2	4.08	101575128	131740	32.54	759	790	747	986	532	759	770.99	0.54	0	9571	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	183	-1.05	0.48	12	0.57	-754.00	1654.00	1319	20240314	-40.11	615	20241114	28.46	810	-2.47	20250109	696	13.51	20250103	1319	-40.11	20240314	615	28.46	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
83	20250110	150620	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	778	19	2	2.50	89563293	116472	28.77	759	790	747	986	532	759	768.97	0.54	0	10002	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	180	-1.03	0.47	12	0.50	-754.00	1654.00	1319	20240314	-41.02	615	20241114	26.50	810	-3.95	20250109	696	11.78	20250103	1319	-41.02	20240314	615	26.50	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
84	20250110	140624	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	772	13	2	1.71	65746347	86065	21.26	759	784	747	986	532	759	763.92	0.54	0	10647	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	179	-1.02	0.47	12	0.37	-754.00	1654.00	1319	20240314	-41.47	615	20241114	25.53	810	-4.69	20250109	696	10.92	20250103	1319	-41.47	20240314	615	25.53	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
85	20250110	130621	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	772	13	2	1.71	54513185	71562	17.68	759	784	747	986	532	759	761.76	0.54	0	7499	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	179	-1.02	0.47	12	0.31	-754.00	1654.00	1319	20240314	-41.47	615	20241114	25.53	810	-4.69	20250109	696	10.92	20250103	1319	-41.47	20240314	615	25.53	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
86	20250110	120622	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	766	7	2	0.92	47881227	62956	15.55	759	784	747	986	532	759	760.55	0.54	0	1355	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	178	-1.02	0.46	12	0.27	-754.00	1654.00	1319	20240314	-41.93	615	20241114	24.55	810	-5.43	20250109	696	10.06	20250103	1319	-41.93	20240314	615	24.55	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
87	20250110	110621	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	765	6	2	0.79	43264099	56966	14.07	759	784	747	986	532	759	759.47	0.54	0	1535	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	177	-1.01	0.46	12	0.25	-754.00	1654.00	1319	20240314	-42.00	615	20241114	24.39	810	-5.56	20250109	696	9.91	20250103	1319	-42.00	20240314	615	24.39	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
88	20250110	100619	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	766	7	2	0.92	23277230	30788	7.60	759	784	747	986	532	759	756.05	0.54	0	488	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	178	-1.02	0.46	12	0.13	-754.00	1654.00	1319	20240314	-41.93	615	20241114	24.55	810	-5.43	20250109	696	10.06	20250103	1319	-41.93	20240314	615	24.55	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
89	20250110	090623	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	771	12	2	1.58	7941835	10440	2.58	759	784	753	986	532	759	760.71	0.54	0	1425	845	801	766	722	687	824	745	116	227	500	500	1	1	23200000	179	-1.02	0.47	12	0.04	-754.00	1654.00	1319	20240314	-41.55	615	20241114	25.37	810	-4.81	20250109	696	10.78	20250103	1319	-41.55	20240314	615	25.37	20241114	0.00	N	079950	500	116 억		125113	N	N	0	N	00	N
90	20250109	160618	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	759	28	2	3.83	314864334	404461	797.44	731	810	731	950	512	731	778.48	0.41	0	31942	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	176	-1.01	0.46	12	1.74	-754.00	1654.00	1319	20240314	-42.46	615	20241114	23.41	810	-6.30	20250109	696	9.05	20250103	1319	-42.46	20240314	615	23.41	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
91	20250109	150620	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	760	29	2	3.97	310494582	398718	786.12	731	810	731	950	512	731	778.73	0.41	0	30708	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	176	-1.01	0.46	12	1.72	-754.00	1654.00	1319	20240314	-42.38	615	20241114	23.58	810	-6.17	20250109	696	9.20	20250103	1319	-42.38	20240314	615	23.58	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
92	20250109	140619	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	755	24	2	3.28	298818124	383317	755.75	731	810	731	950	512	731	779.56	0.41	0	31518	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	175	-1.00	0.46	12	1.65	-754.00	1654.00	1319	20240314	-42.76	615	20241114	22.76	810	-6.79	20250109	696	8.48	20250103	1319	-42.76	20240314	615	22.76	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
93	20250109	130619	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	753	22	2	3.01	294962370	378203	745.67	731	810	731	950	512	731	779.90	0.41	0	30975	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	175	-1.00	0.46	12	1.63	-754.00	1654.00	1319	20240314	-42.91	615	20241114	22.44	810	-7.04	20250109	696	8.19	20250103	1319	-42.91	20240314	615	22.44	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
94	20250109	120618	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	759	28	2	3.83	289544385	371029	731.52	731	810	731	950	512	731	780.38	0.41	0	30087	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	176	-1.01	0.46	12	1.60	-754.00	1654.00	1319	20240314	-42.46	615	20241114	23.41	810	-6.30	20250109	696	9.05	20250103	1319	-42.46	20240314	615	23.41	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
95	20250109	110620	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	756	25	2	3.42	286142775	366560	722.71	731	810	731	950	512	731	780.62	0.41	0	31668	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	175	-1.00	0.46	12	1.58	-754.00	1654.00	1319	20240314	-42.68	615	20241114	22.93	810	-6.67	20250109	696	8.62	20250103	1319	-42.68	20240314	615	22.93	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
96	20250109	100620	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	764	33	2	4.51	263632464	336906	664.25	731	810	731	950	512	731	782.51	0.41	0	31971	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	177	-1.01	0.46	12	1.45	-754.00	1654.00	1319	20240314	-42.08	615	20241114	24.23	810	-5.68	20250109	696	9.77	20250103	1319	-42.08	20240314	615	24.23	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
97	20250109	090623	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	740	9	2	1.23	5448149	7411	14.61	731	742	731	950	512	731	735.14	0.41	0	2286	764	747	739	722	714	743	718	116	219	500	480	1	1	23200000	172	-0.98	0.45	12	0.03	-754.00	1654.00	1319	20240314	-43.90	615	20241114	20.33	758	-2.37	20250107	696	6.32	20250103	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억		93961	N	N	0	N	00	N
98	20250108	160613	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	731	-8	5	-1.08	37500258	50719	194.84	739	756	731	960	518	739	739.37	0.43	0	-5536	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	170	-0.97	0.44	12	0.22	-754.00	1654.00	1319	20240314	-44.58	615	20241114	18.86	758	-3.56	20250107	696	5.03	20250103	1319	-44.58	20240314	615	18.86	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
99	20250108	150616	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	733	-6	5	-0.81	33029517	44615	171.39	739	756	732	960	518	739	740.32	0.43	0	-5872	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	170	-0.97	0.44	12	0.19	-754.00	1654.00	1319	20240314	-44.43	615	20241114	19.19	758	-3.30	20250107	696	5.32	20250103	1319	-44.43	20240314	615	19.19	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
100	20250108	140618	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	740	1	2	0.14	24086663	32456	124.68	739	756	732	960	518	739	742.13	0.43	0	-7228	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	172	-0.98	0.45	12	0.14	-754.00	1654.00	1319	20240314	-43.90	615	20241114	20.33	758	-2.37	20250107	696	6.32	20250103	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
101	20250108	130618	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	746	7	2	0.95	21503649	28947	111.20	739	756	732	960	518	739	742.86	0.43	0	-7247	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	173	-0.99	0.45	12	0.12	-754.00	1654.00	1319	20240314	-43.44	615	20241114	21.30	758	-1.58	20250107	696	7.18	20250103	1319	-43.44	20240314	615	21.30	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
102	20250108	120614	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	746	7	2	0.95	19994531	26924	103.43	739	756	732	960	518	739	742.63	0.43	0	-6225	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	173	-0.99	0.45	12	0.12	-754.00	1654.00	1319	20240314	-43.44	615	20241114	21.30	758	-1.58	20250107	696	7.18	20250103	1319	-43.44	20240314	615	21.30	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
103	20250108	110615	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	747	8	2	1.08	15673195	21104	81.07	739	756	732	960	518	739	742.66	0.43	0	-3163	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	173	-0.99	0.45	12	0.09	-754.00	1654.00	1319	20240314	-43.37	615	20241114	21.46	758	-1.45	20250107	696	7.33	20250103	1319	-43.37	20240314	615	21.46	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
104	20250108	100616	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	742	3	2	0.41	11058770	14928	57.35	739	756	732	960	518	739	740.81	0.43	0	-1355	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	172	-0.98	0.45	12	0.06	-754.00	1654.00	1319	20240314	-43.75	615	20241114	20.65	758	-2.11	20250107	696	6.61	20250103	1319	-43.75	20240314	615	20.65	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
105	20250108	090617	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	756	17	2	2.30	4860480	6515	25.03	739	756	739	960	518	739	746.04	0.43	0	-1871	771	754	741	724	711	763	733	116	221	500	480	1	1	23200000	175	-1.00	0.46	12	0.03	-754.00	1654.00	1319	20240314	-42.68	615	20241114	22.93	758	-0.26	20250107	696	8.62	20250103	1319	-42.68	20240314	615	22.93	20241114	0.00	N	079950	500	116 억		99621	N	N	0	N	00	N
106	20250107	160611	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	5	2	0.68	19141801	26031	71.79	734	758	728	954	514	734	735.20	0.43	0	-845	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	171	-0.98	0.45	12	0.11	-754.00	1654.00	1319	20240314	-43.97	615	20241114	20.16	758	-2.51	20250107	696	6.18	20250103	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
107	20250107	150612	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	738	4	2	0.54	17615682	23965	66.09	734	758	728	954	514	734	735.06	0.43	0	-507	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	171	-0.98	0.45	12	0.10	-754.00	1654.00	1319	20240314	-44.05	615	20241114	20.00	758	-2.64	20250107	696	6.03	20250103	1319	-44.05	20240314	615	20.00	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
108	20250107	140611	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	737	3	2	0.41	15858911	21580	59.52	734	758	728	954	514	734	734.89	0.43	0	-507	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	171	-0.98	0.45	12	0.09	-754.00	1654.00	1319	20240314	-44.12	615	20241114	19.84	758	-2.77	20250107	696	5.89	20250103	1319	-44.12	20240314	615	19.84	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
109	20250107	130612	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	5	2	0.68	12331439	16802	46.34	734	758	728	954	514	734	733.93	0.43	0	-507	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	171	-0.98	0.45	12	0.07	-754.00	1654.00	1319	20240314	-43.97	615	20241114	20.16	758	-2.51	20250107	696	6.18	20250103	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
110	20250107	120612	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	741	7	2	0.95	10249217	13977	38.55	734	758	728	954	514	734	733.29	0.43	0	1242	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	172	-0.98	0.45	12	0.06	-754.00	1654.00	1319	20240314	-43.82	615	20241114	20.49	758	-2.24	20250107	696	6.47	20250103	1319	-43.82	20240314	615	20.49	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
111	20250107	110609	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	735	1	2	0.14	8016230	10942	30.18	734	758	728	954	514	734	732.61	0.43	0	1252	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	171	-0.97	0.44	12	0.05	-754.00	1654.00	1319	20240314	-44.28	615	20241114	19.51	758	-3.03	20250107	696	5.60	20250103	1319	-44.28	20240314	615	19.51	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
112	20250107	100613	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	748	14	2	1.91	7388581	10089	27.82	734	758	728	954	514	734	732.34	0.43	0	1630	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	174	-0.99	0.45	12	0.04	-754.00	1654.00	1319	20240314	-43.29	615	20241114	21.63	758	-1.32	20250107	696	7.47	20250103	1319	-43.29	20240314	615	21.63	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
113	20250107	090613	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	734	0	3	0.00	1153114	1571	4.33	734	734	734	954	514	734	734.00	0.43	0	-215	760	746	736	722	712	754	730	116	220	500	480	1	1	23200000	170	-0.97	0.44	12	0.01	-754.00	1654.00	1319	20240314	-44.35	615	20241114	19.35	755	-2.78	20250102	696	5.46	20250103	1319	-44.35	20240314	615	19.35	20241114	0.00	N	079950	500	116 억		100601	N	N	0	N	00	N
114	20250106	160605	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	734	1	2	0.14	22961589	31259	82.65	733	750	726	952	514	733	734.56	0.44	0	-1426	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	170	-0.97	0.44	12	0.13	-754.00	1654.00	1319	20240314	-44.35	615	20241114	19.35	755	-2.78	20250102	696	5.46	20250103	1319	-44.35	20240314	615	19.35	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
115	20250106	150606	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	735	2	2	0.27	22560060	30712	81.20	733	750	726	952	514	733	734.57	0.44	0	-1013	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	171	-0.97	0.44	12	0.13	-754.00	1654.00	1319	20240314	-44.28	615	20241114	19.51	755	-2.65	20250102	696	5.60	20250103	1319	-44.28	20240314	615	19.51	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
116	20250106	140605	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	737	4	2	0.55	16889595	22949	60.68	733	750	726	952	514	733	735.96	0.44	0	-466	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	171	-0.98	0.45	12	0.10	-754.00	1654.00	1319	20240314	-44.12	615	20241114	19.84	755	-2.38	20250102	696	5.89	20250103	1319	-44.12	20240314	615	19.84	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
117	20250106	130603	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	733	0	3	0.00	15746560	21389	56.55	733	750	726	952	514	733	736.20	0.44	0	-466	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	170	-0.97	0.44	12	0.09	-754.00	1654.00	1319	20240314	-44.43	615	20241114	19.19	755	-2.91	20250102	696	5.32	20250103	1319	-44.43	20240314	615	19.19	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
118	20250106	120601	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	740	7	2	0.95	15525207	21087	55.75	733	750	726	952	514	733	736.25	0.44	0	-465	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	172	-0.98	0.45	12	0.09	-754.00	1654.00	1319	20240314	-43.90	615	20241114	20.33	755	-1.99	20250102	696	6.32	20250103	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
119	20250106	110602	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	740	7	2	0.95	15368369	20875	55.19	733	750	726	952	514	733	736.21	0.44	0	-465	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	172	-0.98	0.45	12	0.09	-754.00	1654.00	1319	20240314	-43.90	615	20241114	20.33	755	-1.99	20250102	696	6.32	20250103	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
120	20250106	100601	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	736	3	2	0.41	7857967	10654	28.17	733	749	733	952	514	733	737.56	0.44	0	-936	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	171	-0.98	0.44	12	0.05	-754.00	1654.00	1319	20240314	-44.20	615	20241114	19.67	755	-2.52	20250102	696	5.75	20250103	1319	-44.20	20240314	615	19.67	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
121	20250106	090559	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	741	8	2	1.09	169398	231	0.61	733	741	733	952	514	733	733.32	0.44	0	-175	787	760	728	701	669	773	714	116	219	500	480	1	1	23200000	172	-0.98	0.45	12	0.00	-754.00	1654.00	1319	20240314	-43.82	615	20241114	20.49	755	-1.85	20250102	696	6.47	20250103	1319	-43.82	20240314	615	20.49	20241114	0.00	N	079950	500	116 억		101936	N	N	0	N	00	N
122	20250103	160558	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	733	-6	5	-0.81	27469683	37822	87.56	732	755	696	960	518	739	726.28	0.44	0	612	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	170	-0.97	0.44	12	0.16	-754.00	1654.00	1408	20231222	-47.94	615	20241114	19.19	755	0.00	20250102	696	5.32	20250103	1319	-44.43	20240314	615	19.19	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
123	20250103	150600	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	733	-6	5	-0.81	26722789	36797	85.19	732	755	696	960	518	739	726.22	0.44	0	559	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	170	-0.97	0.44	12	0.16	-754.00	1654.00	1408	20231222	-47.94	615	20241114	19.19	755	0.00	20250102	696	5.32	20250103	1319	-44.43	20240314	615	19.19	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
124	20250103	140600	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	732	-7	5	-0.95	26303594	36223	83.86	732	755	696	960	518	739	726.16	0.44	0	567	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	170	-0.97	0.44	12	0.16	-754.00	1654.00	1408	20231222	-48.01	615	20241114	19.02	755	0.00	20250102	696	5.17	20250103	1319	-44.50	20240314	615	19.02	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
125	20250103	130600	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	0	3	0.00	24485448	33722	78.07	732	755	696	960	518	739	726.10	0.44	0	529	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	171	-0.98	0.45	12	0.15	-754.00	1654.00	1408	20231222	-47.51	615	20241114	20.16	755	0.00	20250102	696	6.18	20250103	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
126	20250103	120558	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	742	3	2	0.41	22590130	31118	72.04	732	755	696	960	518	739	725.95	0.44	0	588	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	172	-0.98	0.45	12	0.13	-754.00	1654.00	1408	20231222	-47.30	615	20241114	20.65	755	0.00	20250102	696	6.61	20250103	1319	-43.75	20240314	615	20.65	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
127	20250103	110559	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	743	4	2	0.54	22243719	30651	70.96	732	755	696	960	518	739	725.71	0.44	0	674	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	172	-0.99	0.45	12	0.13	-754.00	1654.00	1408	20231222	-47.23	615	20241114	20.81	755	0.00	20250102	696	6.75	20250103	1319	-43.67	20240314	615	20.81	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
128	20250103	100557	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	724	-15	5	-2.03	9540343	13347	30.90	732	736	696	960	518	739	714.79	0.44	0	2684	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	168	-0.96	0.44	12	0.06	-754.00	1654.00	1408	20231222	-48.58	615	20241114	17.72	755	-4.11	20250102	696	4.02	20250103	1319	-45.11	20240314	615	17.72	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
129	20250103	090559	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	727	-12	5	-1.62	1604676	2199	5.09	732	736	727	960	518	739	729.73	0.44	0	-145	772	755	738	721	704	764	730	116	221	500	480	1	1	23200000	169	-0.96	0.44	12	0.01	-754.00	1654.00	1408	20231222	-48.37	615	20241114	18.21	755	-3.71	20250102	721	0.83	20250102	1319	-44.88	20240314	615	18.21	20241114	0.00	N	079950	500	116 억		101416	N	N	0	N	00	N
130	20250102	160554	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	13	2	1.79	31027396	42493	89.11	726	755	721	943	509	726	730.18	0.40	0	8095	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	171	-0.98	0.45	12	0.18	-754.00	1654.00	1570	20231221	-52.93	615	20241114	20.16	755	-2.12	20250102	721	2.50	20250102	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
131	20250102	150556	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	734	8	2	1.10	29286073	40126	84.15	726	755	721	943	509	726	729.85	0.40	0	7917	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	170	-0.97	0.44	12	0.17	-754.00	1654.00	1570	20231221	-53.25	615	20241114	19.35	755	-2.78	20250102	721	1.80	20250102	1319	-44.35	20240314	615	19.35	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
132	20250102	140553	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	739	13	2	1.79	28525814	39094	81.99	726	755	721	943	509	726	729.67	0.40	0	8396	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	171	-0.98	0.45	12	0.17	-754.00	1654.00	1570	20231221	-52.93	615	20241114	20.16	755	-2.12	20250102	721	2.50	20250102	1319	-43.97	20240314	615	20.16	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
133	20250102	130553	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	734	8	2	1.10	27129899	37189	77.99	726	755	721	943	509	726	729.51	0.40	0	7935	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	170	-0.97	0.44	12	0.16	-754.00	1654.00	1570	20231221	-53.25	615	20241114	19.35	755	-2.78	20250102	721	1.80	20250102	1319	-44.35	20240314	615	19.35	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
134	20250102	120552	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	725	-1	5	-0.14	22726603	31139	65.30	726	755	721	943	509	726	729.84	0.40	0	7250	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.13	-754.00	1654.00	1570	20231221	-53.82	615	20241114	17.89	755	-3.97	20250102	721	0.55	20250102	1319	-45.03	20240314	615	17.89	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
135	20250102	110544	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	722	-4	5	-0.55	15369684	20978	43.99	726	755	721	943	509	726	732.66	0.40	0	1007	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.09	-754.00	1654.00	1570	20231221	-54.01	615	20241114	17.40	755	-4.37	20250102	721	0.14	20250102	1319	-45.26	20240314	615	17.40	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
136	20250102	100551	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	751	25	2	3.44	12436841	16954	35.55	726	755	726	943	509	726	733.56	0.40	0	1560	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	174	-1.00	0.45	12	0.07	-754.00	1654.00	1570	20231221	-52.17	615	20241114	22.11	755	-0.53	20250102	726	3.44	20250102	1319	-43.06	20240314	615	22.11	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N
137	20250102	090546	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	943	509	726	0.00	0.40	0	0	756	740	724	708	692	749	717	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.00	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	0	0.00	0	0	0.00	0	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억		93499	N	N	0	N	00	N