KissMeData/101170/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	160802	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5440	110	2	2.06	874943720	161159	85.20	5330	5520	5300	6920	3740	5330	5428.99	2.05	0	16056	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	734	14.58	0.81	12	1.19	373.00	6742.00	9070	20240607	-40.02	3965	20241209	37.20	6330	-14.06	20250121	4960	9.68	20250102	9070	-40.02	20240607	3965	37.20	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
3	20250124	150801	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5480	150	2	2.81	691161290	127278	67.28	5330	5520	5300	6920	3740	5330	5430.33	2.05	0	6891	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	740	14.69	0.81	12	0.94	373.00	6742.00	9070	20240607	-39.58	3965	20241209	38.21	6330	-13.43	20250121	4960	10.48	20250102	9070	-39.58	20240607	3965	38.21	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
4	20250124	140800	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5490	160	2	3.00	578791880	106842	56.48	5330	5520	5300	6920	3740	5330	5417.27	2.05	0	8689	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	741	14.72	0.81	12	0.79	373.00	6742.00	9070	20240607	-39.47	3965	20241209	38.46	6330	-13.27	20250121	4960	10.69	20250102	9070	-39.47	20240607	3965	38.46	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
5	20250124	130801	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5420	90	2	1.69	442784350	81844	43.27	5330	5520	5300	6920	3740	5330	5410.10	2.05	0	4794	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	732	14.53	0.80	12	0.61	373.00	6742.00	9070	20240607	-40.24	3965	20241209	36.70	6330	-14.38	20250121	4960	9.27	20250102	9070	-40.24	20240607	3965	36.70	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
6	20250124	120759	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5470	140	2	2.63	403349480	74592	39.43	5330	5520	5300	6920	3740	5330	5407.41	2.05	0	4723	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	738	14.66	0.81	12	0.55	373.00	6742.00	9070	20240607	-39.69	3965	20241209	37.96	6330	-13.59	20250121	4960	10.28	20250102	9070	-39.69	20240607	3965	37.96	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
7	20250124	110801	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5450	120	2	2.25	381581610	70598	37.32	5330	5520	5300	6920	3740	5330	5404.99	2.05	0	3293	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	736	14.61	0.81	12	0.52	373.00	6742.00	9070	20240607	-39.91	3965	20241209	37.45	6330	-13.90	20250121	4960	9.88	20250102	9070	-39.91	20240607	3965	37.45	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
8	20250124	100758	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5490	160	2	3.00	271652370	50540	26.72	5330	5490	5300	6920	3740	5330	5375.00	2.05	0	-2793	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	741	14.72	0.81	12	0.37	373.00	6742.00	9070	20240607	-39.47	3965	20241209	38.46	6330	-13.27	20250121	4960	10.69	20250102	9070	-39.47	20240607	3965	38.46	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
9	20250124	090802	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5310	-20	5	-0.38	54129530	10105	5.34	5330	5380	5310	6920	3740	5330	5356.71	2.05	0	-2176	5743	5536	5433	5226	5123	5485	5175	68	1590	500	3830	10	1	13500000	717	14.24	0.79	12	0.07	373.00	6742.00	9070	20240607	-41.46	3965	20241209	33.92	6330	-16.11	20250121	4960	7.06	20250102	9070	-41.46	20240607	3965	33.92	20241209	3.90	N	101170	500	67 억		277079	N	N	0	N	00	N
10	20250123	160757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5330	-250	5	-4.48	1022226420	187789	68.07	5610	5640	5330	7250	3910	5580	5443.66	1.84	0	27913	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	720	14.29	0.79	12	1.39	373.00	6742.00	9070	20240607	-41.23	3965	20241209	34.43	6330	-15.80	20250121	4960	7.46	20250102	9070	-41.23	20240607	3965	34.43	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
11	20250123	150756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5360	-220	5	-3.94	937651570	171947	62.33	5610	5640	5340	7250	3910	5580	5453.14	1.84	0	24009	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	724	14.37	0.80	12	1.27	373.00	6742.00	9070	20240607	-40.90	3965	20241209	35.18	6330	-15.32	20250121	4960	8.06	20250102	9070	-40.90	20240607	3965	35.18	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
12	20250123	140757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5390	-190	5	-3.41	785392850	143616	52.06	5610	5640	5380	7250	3910	5580	5468.70	1.84	0	16149	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	728	14.45	0.80	12	1.06	373.00	6742.00	9070	20240607	-40.57	3965	20241209	35.94	6330	-14.85	20250121	4960	8.67	20250102	9070	-40.57	20240607	3965	35.94	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
13	20250123	130755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5410	-170	5	-3.05	671974850	122613	44.45	5610	5640	5400	7250	3910	5580	5480.45	1.84	0	10427	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	730	14.50	0.80	12	0.91	373.00	6742.00	9070	20240607	-40.35	3965	20241209	36.44	6330	-14.53	20250121	4960	9.07	20250102	9070	-40.35	20240607	3965	36.44	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
14	20250123	120757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5440	-140	5	-2.51	482314370	87634	31.77	5610	5640	5440	7250	3910	5580	5503.74	1.84	0	3634	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	734	14.58	0.81	12	0.65	373.00	6742.00	9070	20240607	-40.02	3965	20241209	37.20	6330	-14.06	20250121	4960	9.68	20250102	9070	-40.02	20240607	3965	37.20	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
15	20250123	110748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5480	-100	5	-1.79	402080900	72934	26.44	5610	5640	5440	7250	3910	5580	5512.94	1.84	0	4902	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	740	14.69	0.81	12	0.54	373.00	6742.00	9070	20240607	-39.58	3965	20241209	38.21	6330	-13.43	20250121	4960	10.48	20250102	9070	-39.58	20240607	3965	38.21	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
16	20250123	100756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5490	-90	5	-1.61	361605240	65560	23.76	5610	5640	5440	7250	3910	5580	5515.64	1.84	0	7688	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	741	14.72	0.81	12	0.49	373.00	6742.00	9070	20240607	-39.47	3965	20241209	38.46	6330	-13.27	20250121	4960	10.69	20250102	9070	-39.47	20240607	3965	38.46	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
17	20250123	090756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5610	30	2	0.54	70251040	12569	4.56	5610	5640	5530	7250	3910	5580	5589.23	1.84	0	-1082	5753	5666	5623	5536	5493	5645	5515	68	1670	500	4010	10	1	13500000	757	15.04	0.83	12	0.09	373.00	6742.00	9070	20240607	-38.15	3965	20241209	41.49	6330	-11.37	20250121	4960	13.10	20250102	9070	-38.15	20240607	3965	41.49	20241209	3.68	N	101170	500	67 억		248984	N	N	0	N	00	N
18	20250122	160750	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5580	70	2	1.27	1541855300	273740	8.66	5600	5710	5580	7160	3860	5510	5633.37	1.55	0	40948	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	753	14.96	0.83	12	2.03	373.00	6742.00	9070	20240607	-38.48	3965	20241209	40.73	6330	-11.85	20250121	4960	12.50	20250102	9070	-38.48	20240607	3965	40.73	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
19	20250122	150751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5600	90	2	1.63	1487093090	263932	8.35	5600	5710	5580	7160	3860	5510	5635.14	1.55	0	41753	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	756	15.01	0.83	12	1.96	373.00	6742.00	9070	20240607	-38.26	3965	20241209	41.24	6330	-11.53	20250121	4960	12.90	20250102	9070	-38.26	20240607	3965	41.24	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
20	20250122	140750	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5640	130	2	2.36	1344844690	238594	7.55	5600	5710	5580	7160	3860	5510	5637.40	1.55	0	41619	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	761	15.12	0.84	12	1.77	373.00	6742.00	9070	20240607	-37.82	3965	20241209	42.24	6330	-10.90	20250121	4960	13.71	20250102	9070	-37.82	20240607	3965	42.24	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
21	20250122	130751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5630	120	2	2.18	1227880170	217813	6.89	5600	5710	5580	7160	3860	5510	5638.26	1.55	0	39106	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	760	15.09	0.84	12	1.61	373.00	6742.00	9070	20240607	-37.93	3965	20241209	41.99	6330	-11.06	20250121	4960	13.51	20250102	9070	-37.93	20240607	3965	41.99	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
22	20250122	120749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5590	80	2	1.45	1158957600	205577	6.50	5600	5710	5580	7160	3860	5510	5638.59	1.55	0	32667	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	755	14.99	0.83	12	1.52	373.00	6742.00	9070	20240607	-38.37	3965	20241209	40.98	6330	-11.69	20250121	4960	12.70	20250102	9070	-38.37	20240607	3965	40.98	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
23	20250122	110751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5590	80	2	1.45	1038071690	184006	5.82	5600	5710	5580	7160	3860	5510	5642.67	1.55	0	27901	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	755	14.99	0.83	12	1.36	373.00	6742.00	9070	20240607	-38.37	3965	20241209	40.98	6330	-11.69	20250121	4960	12.70	20250102	9070	-38.37	20240607	3965	40.98	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
24	20250122	100751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5640	130	2	2.36	838466790	148544	4.70	5600	5710	5580	7160	3860	5510	5646.04	1.55	0	28703	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	761	15.12	0.84	12	1.10	373.00	6742.00	9070	20240607	-37.82	3965	20241209	42.24	6330	-10.90	20250121	4960	13.71	20250102	9070	-37.82	20240607	3965	42.24	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
25	20250122	090752	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5630	120	2	2.18	373298610	66087	2.09	5600	5710	5590	7160	3860	5510	5652.05	1.55	0	17865	6630	6070	5770	5210	4910	5920	5060	68	1650	500	3960	10	1	13500000	760	15.09	0.84	12	0.49	373.00	6742.00	9070	20240607	-37.93	3965	20241209	41.99	6330	-11.06	20250121	4960	13.51	20250102	9070	-37.93	20240607	3965	41.99	20241209	3.73	N	101170	500	67 억		208692	N	N	0	N	00	N
26	20250121	160746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5510	-160	5	-2.82	18700903000	3144120	1052.18	5670	6330	5470	7370	3970	5670	5947.98	1.94	0	-53565	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	744	14.77	0.82	12	23.29	373.00	6742.00	9070	20240607	-39.25	3965	20241209	38.97	6330	-12.95	20250121	4960	11.09	20250102	9070	-39.25	20240607	3965	38.97	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
27	20250121	150748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5530	-140	5	-2.47	18472621820	3102657	1038.30	5670	6330	5520	7370	3970	5670	5953.81	1.94	0	-65958	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	747	14.83	0.82	12	22.98	373.00	6742.00	9070	20240607	-39.03	3965	20241209	39.47	6330	-12.64	20250121	4960	11.49	20250102	9070	-39.03	20240607	3965	39.47	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
28	20250121	140748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5590	-80	5	-1.41	18010223430	3019627	1010.51	5670	6330	5570	7370	3970	5670	5964.39	1.94	0	-85814	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	755	14.99	0.83	12	22.37	373.00	6742.00	9070	20240607	-38.37	3965	20241209	40.98	6330	-11.69	20250121	4960	12.70	20250102	9070	-38.37	20240607	3965	40.98	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
29	20250121	130747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5650	-20	5	-0.35	17621021690	2950451	987.36	5670	6330	5570	7370	3970	5670	5972.32	1.94	0	-101657	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	763	15.15	0.84	12	21.86	373.00	6742.00	9070	20240607	-37.71	3965	20241209	42.50	6330	-10.74	20250121	4960	13.91	20250102	9070	-37.71	20240607	3965	42.50	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
30	20250121	120738	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5680	10	2	0.18	16844431020	2812600	941.23	5670	6330	5630	7370	3970	5670	5988.92	1.94	0	-116502	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	767	15.23	0.84	12	20.83	373.00	6742.00	9070	20240607	-37.38	3965	20241209	43.25	6330	-10.27	20250121	4960	14.52	20250102	9070	-37.38	20240607	3965	43.25	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
31	20250121	110709	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6070	400	2	7.05	6048860190	1012506	338.83	5670	6220	5630	7370	3970	5670	5974.15	1.94	0	-48615	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	819	16.27	0.90	12	7.50	373.00	6742.00	9070	20240607	-33.08	3965	20241209	53.09	6220	-2.41	20250121	4960	22.38	20250102	9070	-33.08	20240607	3965	53.09	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
32	20250121	100704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5730	60	2	1.06	555921740	96857	32.41	5670	5830	5630	7370	3970	5670	5739.62	1.94	0	12325	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	774	15.36	0.85	12	0.72	373.00	6742.00	9070	20240607	-36.82	3965	20241209	44.51	5830	-1.72	20250121	4960	15.52	20250102	9070	-36.82	20240607	3965	44.51	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
33	20250121	090748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5760	90	2	1.59	77993250	13597	4.55	5670	5780	5670	7370	3970	5670	5736.13	1.94	0	-2187	5890	5780	5700	5590	5510	5740	5550	68	1700	500	4080	10	1	13500000	778	15.44	0.85	12	0.10	373.00	6742.00	9070	20240607	-36.49	3965	20241209	45.27	5810	-0.86	20250120	4960	16.13	20250102	9070	-36.49	20240607	3965	45.27	20241209	3.76	N	101170	500	67 억		262177	N	N	0	N	00	N
34	20250120	160743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5670	60	2	1.07	1700835660	297771	157.00	5730	5810	5620	7290	3930	5610	5711.90	2.01	0	-9604	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	765	15.20	0.84	12	2.21	373.00	6742.00	9070	20240607	-37.49	3965	20241209	43.00	5810	-2.41	20250120	4960	14.31	20250102	9070	-37.49	20240607	3965	43.00	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
35	20250120	150747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5680	70	2	1.25	1643323750	287633	151.65	5730	5810	5620	7290	3930	5610	5713.27	2.01	0	-12658	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	767	15.23	0.84	12	2.13	373.00	6742.00	9070	20240607	-37.38	3965	20241209	43.25	5810	-2.24	20250120	4960	14.52	20250102	9070	-37.38	20240607	3965	43.25	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
36	20250120	140745	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5700	90	2	1.60	1563906350	273671	144.29	5730	5810	5620	7290	3930	5610	5714.55	2.01	0	-11153	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	770	15.28	0.85	12	2.03	373.00	6742.00	9070	20240607	-37.16	3965	20241209	43.76	5810	-1.89	20250120	4960	14.92	20250102	9070	-37.16	20240607	3965	43.76	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
37	20250120	130744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5670	60	2	1.07	1468878570	256997	135.50	5730	5810	5620	7290	3930	5610	5715.55	2.01	0	-9602	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	765	15.20	0.84	12	1.90	373.00	6742.00	9070	20240607	-37.49	3965	20241209	43.00	5810	-2.41	20250120	4960	14.31	20250102	9070	-37.49	20240607	3965	43.00	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
38	20250120	120746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5650	40	2	0.71	1406675730	246033	129.72	5730	5810	5620	7290	3930	5610	5717.43	2.01	0	-14373	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	763	15.15	0.84	12	1.82	373.00	6742.00	9070	20240607	-37.71	3965	20241209	42.50	5810	-2.75	20250120	4960	13.91	20250102	9070	-37.71	20240607	3965	42.50	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
39	20250120	110747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5730	120	2	2.14	1214120620	212273	111.92	5730	5810	5620	7290	3930	5610	5719.62	2.01	0	-1925	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	774	15.36	0.85	12	1.57	373.00	6742.00	9070	20240607	-36.82	3965	20241209	44.51	5810	-1.38	20250120	4960	15.52	20250102	9070	-36.82	20240607	3965	44.51	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
40	20250120	100746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5770	160	2	2.85	831890600	145673	76.80	5730	5810	5620	7290	3930	5610	5710.67	2.01	0	9642	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	779	15.47	0.86	12	1.08	373.00	6742.00	9070	20240607	-36.38	3965	20241209	45.52	5810	-0.69	20250120	4960	16.33	20250102	9070	-36.38	20240607	3965	45.52	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
41	20250120	090747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5710	100	2	1.78	333287850	58749	30.97	5730	5730	5620	7290	3930	5610	5673.08	2.01	0	14723	5850	5730	5580	5460	5310	5790	5520	68	1680	500	4030	10	1	13500000	771	15.31	0.85	12	0.44	373.00	6742.00	9070	20240607	-37.05	3965	20241209	44.01	5780	-1.21	20250103	4960	15.12	20250102	9070	-37.05	20240607	3965	44.01	20241209	3.72	N	101170	500	67 억		271455	N	N	0	N	00	N
42	20250117	160744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5610	60	2	1.08	1038751580	185620	37.83	5520	5700	5430	7210	3890	5550	5596.12	2.02	0	-2267	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	757	15.04	0.83	12	1.37	373.00	6742.00	9070	20240607	-38.15	3965	20241209	41.49	5780	-2.94	20250103	4960	13.10	20250102	9070	-38.15	20240607	3965	41.49	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
43	20250117	150746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5610	60	2	1.08	1008252970	180195	36.72	5520	5700	5430	7210	3890	5550	5595.34	2.02	0	-1252	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	757	15.04	0.83	12	1.33	373.00	6742.00	9070	20240607	-38.15	3965	20241209	41.49	5780	-2.94	20250103	4960	13.10	20250102	9070	-38.15	20240607	3965	41.49	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
44	20250117	140746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5570	20	2	0.36	948336220	169489	34.54	5520	5700	5430	7210	3890	5550	5595.27	2.02	0	-4307	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	752	14.93	0.83	12	1.26	373.00	6742.00	9070	20240607	-38.59	3965	20241209	40.48	5780	-3.63	20250103	4960	12.30	20250102	9070	-38.59	20240607	3965	40.48	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
45	20250117	130744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5650	100	2	1.80	867252130	155017	31.59	5520	5700	5430	7210	3890	5550	5594.56	2.02	0	-1564	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	763	15.15	0.84	12	1.15	373.00	6742.00	9070	20240607	-37.71	3965	20241209	42.50	5780	-2.25	20250103	4960	13.91	20250102	9070	-37.71	20240607	3965	42.50	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
46	20250117	120746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5670	120	2	2.16	784546550	140346	28.60	5520	5700	5430	7210	3890	5550	5590.09	2.02	0	-2285	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	765	15.20	0.84	12	1.04	373.00	6742.00	9070	20240607	-37.49	3965	20241209	43.00	5780	-1.90	20250103	4960	14.31	20250102	9070	-37.49	20240607	3965	43.00	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
47	20250117	110744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5650	100	2	1.80	596993960	107249	21.86	5520	5670	5430	7210	3890	5550	5566.43	2.02	0	-2036	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	763	15.15	0.84	12	0.79	373.00	6742.00	9070	20240607	-37.71	3965	20241209	42.50	5780	-2.25	20250103	4960	13.91	20250102	9070	-37.71	20240607	3965	42.50	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
48	20250117	100747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5650	100	2	1.80	398125460	71979	14.67	5520	5660	5430	7210	3890	5550	5531.13	2.02	0	-4865	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	763	15.15	0.84	12	0.53	373.00	6742.00	9070	20240607	-37.71	3965	20241209	42.50	5780	-2.25	20250103	4960	13.91	20250102	9070	-37.71	20240607	3965	42.50	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
49	20250117	090746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5500	-50	5	-0.90	92189380	16719	3.41	5520	5560	5490	7210	3890	5550	5514.05	2.02	0	538	6010	5780	5550	5320	5090	5895	5435	68	1660	500	3990	10	1	13500000	743	14.75	0.82	12	0.12	373.00	6742.00	9070	20240607	-39.36	3965	20241209	38.71	5780	-4.84	20250103	4960	10.89	20250102	9070	-39.36	20240607	3965	38.71	20241209	3.88	N	101170	500	67 억		273109	N	N	0	N	00	N
50	20250116	160739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5550	130	2	2.40	2684017220	486204	213.67	5450	5780	5320	7040	3800	5420	5520.33	2.30	0	-36997	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	749	14.88	0.82	12	3.60	373.00	6742.00	9070	20240607	-38.81	3965	20241209	39.97	5780	0.00	20250103	4960	11.90	20250102	9070	-38.81	20240607	3965	39.97	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
51	20250116	150704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5470	50	2	0.92	2080700450	378528	166.35	5450	5780	5320	7040	3800	5420	5496.82	2.30	0	-39100	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	738	14.66	0.81	12	2.80	373.00	6742.00	9070	20240607	-39.69	3965	20241209	37.96	5780	0.00	20250103	4960	10.28	20250102	9070	-39.69	20240607	3965	37.96	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
52	20250116	140744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5450	30	2	0.55	649804660	119690	52.60	5450	5500	5320	7040	3800	5420	5429.06	2.30	0	-20682	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	736	14.61	0.81	12	0.89	373.00	6742.00	9070	20240607	-39.91	3965	20241209	37.45	5780	-5.71	20250103	4960	9.88	20250102	9070	-39.91	20240607	3965	37.45	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
53	20250116	130743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5440	20	2	0.37	596541380	109917	48.30	5450	5500	5320	7040	3800	5420	5427.20	2.30	0	-21037	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	734	14.58	0.81	12	0.81	373.00	6742.00	9070	20240607	-40.02	3965	20241209	37.20	5780	-5.88	20250103	4960	9.68	20250102	9070	-40.02	20240607	3965	37.20	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
54	20250116	120743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5450	30	2	0.55	549389400	101270	44.50	5450	5500	5320	7040	3800	5420	5425.00	2.30	0	-21246	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	736	14.61	0.81	12	0.75	373.00	6742.00	9070	20240607	-39.91	3965	20241209	37.45	5780	-5.71	20250103	4960	9.88	20250102	9070	-39.91	20240607	3965	37.45	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
55	20250116	110744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5480	60	2	1.11	455255340	84015	36.92	5450	5500	5320	7040	3800	5420	5418.74	2.30	0	-20844	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	740	14.69	0.81	12	0.62	373.00	6742.00	9070	20240607	-39.58	3965	20241209	38.21	5780	-5.19	20250103	4960	10.48	20250102	9070	-39.58	20240607	3965	38.21	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
56	20250116	100744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5350	-70	5	-1.29	198221070	36783	16.16	5450	5450	5320	7040	3800	5420	5388.93	2.30	0	-16389	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	722	14.34	0.79	12	0.27	373.00	6742.00	9070	20240607	-41.01	3965	20241209	34.93	5780	-7.44	20250103	4960	7.86	20250102	9070	-41.01	20240607	3965	34.93	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
57	20250116	090745	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5410	-10	5	-0.18	59606440	10999	4.83	5450	5450	5390	7040	3800	5420	5419.26	2.30	0	-5635	5620	5520	5360	5260	5100	5570	5310	68	1620	500	3900	10	1	13500000	730	14.50	0.80	12	0.08	373.00	6742.00	9070	20240607	-40.35	3965	20241209	36.44	5780	-6.40	20250103	4960	9.07	20250102	9070	-40.35	20240607	3965	36.44	20241209	3.87	N	101170	500	67 억		310847	N	N	0	N	00	N
58	20250115	160741	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5420	150	2	2.85	1210310910	227122	232.49	5280	5460	5200	6850	3690	5270	5328.88	2.49	0	-25594	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	732	14.53	0.80	12	1.68	373.00	6742.00	9070	20240607	-40.24	3965	20241209	36.70	5780	-6.23	20250103	4960	9.27	20250102	9070	-40.24	20240607	3965	36.70	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
59	20250115	150742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5370	100	2	1.90	1062684180	199757	204.48	5280	5460	5200	6850	3690	5270	5319.88	2.49	0	-15071	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	725	14.40	0.80	12	1.48	373.00	6742.00	9070	20240607	-40.79	3965	20241209	35.44	5780	-7.09	20250103	4960	8.27	20250102	9070	-40.79	20240607	3965	35.44	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
60	20250115	140736	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5340	70	2	1.33	697516160	130448	133.53	5280	5460	5200	6850	3690	5270	5347.08	2.49	0	-31176	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	721	14.32	0.79	12	0.97	373.00	6742.00	9070	20240607	-41.12	3965	20241209	34.68	5780	-7.61	20250103	4960	7.66	20250102	9070	-41.12	20240607	3965	34.68	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
61	20250115	130742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5380	110	2	2.09	642905050	120279	123.12	5280	5460	5200	6850	3690	5270	5345.11	2.49	0	-25839	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	726	14.42	0.80	12	0.89	373.00	6742.00	9070	20240607	-40.68	3965	20241209	35.69	5780	-6.92	20250103	4960	8.47	20250102	9070	-40.68	20240607	3965	35.69	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
62	20250115	120728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5430	160	2	3.04	482052760	90560	92.70	5280	5430	5200	6850	3690	5270	5323.02	2.49	0	-13641	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	733	14.56	0.81	12	0.67	373.00	6742.00	9070	20240607	-40.13	3965	20241209	36.95	5780	-6.06	20250103	4960	9.48	20250102	9070	-40.13	20240607	3965	36.95	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
63	20250115	110742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	50	2	0.95	350511840	66144	67.71	5280	5390	5200	6850	3690	5270	5299.22	2.49	0	-11562	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	718	14.26	0.79	12	0.49	373.00	6742.00	9070	20240607	-41.35	3965	20241209	34.17	5780	-7.96	20250103	4960	7.26	20250102	9070	-41.35	20240607	3965	34.17	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
64	20250115	100742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5380	110	2	2.09	261409330	49512	50.68	5280	5390	5200	6850	3690	5270	5279.72	2.49	0	-4081	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	726	14.42	0.80	12	0.37	373.00	6742.00	9070	20240607	-40.68	3965	20241209	35.69	5780	-6.92	20250103	4960	8.47	20250102	9070	-40.68	20240607	3965	35.69	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
65	20250115	090745	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5280	10	2	0.19	53911190	10229	10.47	5280	5290	5250	6850	3690	5270	5270.43	2.49	0	-964	5443	5356	5273	5186	5103	5400	5230	68	1580	500	3790	10	1	13500000	713	14.16	0.78	12	0.08	373.00	6742.00	9070	20240607	-41.79	3965	20241209	33.17	5780	-8.65	20250103	4960	6.45	20250102	9070	-41.79	20240607	3965	33.17	20241209	3.76	N	101170	500	67 억		336332	N	N	0	N	00	N
66	20250114	160727	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	80	2	1.54	507652300	96165	104.23	5190	5360	5190	6740	3640	5190	5279.04	2.46	0	3850	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	711	14.13	0.78	12	0.71	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
67	20250114	150739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	80	2	1.54	483166540	91507	99.18	5190	5360	5190	6740	3640	5190	5280.10	2.46	0	2504	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	711	14.13	0.78	12	0.68	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
68	20250114	140738	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	80	2	1.54	431400020	81682	88.53	5190	5360	5190	6740	3640	5190	5281.46	2.46	0	-4105	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	711	14.13	0.78	12	0.61	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
69	20250114	130737	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5300	110	2	2.12	394770550	74732	81.00	5190	5360	5190	6740	3640	5190	5282.48	2.46	0	-2528	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	716	14.21	0.79	12	0.55	373.00	6742.00	9070	20240607	-41.57	3965	20241209	33.67	5780	-8.30	20250103	4960	6.85	20250102	9070	-41.57	20240607	3965	33.67	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
70	20250114	120734	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5310	120	2	2.31	344573530	65250	70.72	5190	5360	5190	6740	3640	5190	5280.82	2.46	0	-1748	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	717	14.24	0.79	12	0.48	373.00	6742.00	9070	20240607	-41.46	3965	20241209	33.92	5780	-8.13	20250103	4960	7.06	20250102	9070	-41.46	20240607	3965	33.92	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
71	20250114	110735	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5300	110	2	2.12	233640230	44395	48.12	5190	5350	5190	6740	3640	5190	5262.76	2.46	0	-309	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	716	14.21	0.79	12	0.33	373.00	6742.00	9070	20240607	-41.57	3965	20241209	33.67	5780	-8.30	20250103	4960	6.85	20250102	9070	-41.57	20240607	3965	33.67	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
72	20250114	100733	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5210	20	2	0.39	148137200	28211	30.58	5190	5350	5190	6740	3640	5190	5251.04	2.46	0	-4579	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	703	13.97	0.77	12	0.21	373.00	6742.00	9070	20240607	-42.56	3965	20241209	31.40	5780	-9.86	20250103	4960	5.04	20250102	9070	-42.56	20240607	3965	31.40	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
73	20250114	090737	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5290	100	2	1.93	45861440	8674	9.40	5190	5350	5190	6740	3640	5190	5287.23	2.46	0	2630	5403	5296	5233	5126	5063	5265	5095	68	1550	500	3730	10	1	13500000	714	14.18	0.78	12	0.06	373.00	6742.00	9070	20240607	-41.68	3965	20241209	33.42	5780	-8.48	20250103	4960	6.65	20250102	9070	-41.68	20240607	3965	33.42	20241209	3.79	N	101170	500	67 억		331964	N	N	0	N	00	N
74	20250113	160726	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5190	-80	5	-1.52	477845390	91020	110.81	5230	5340	5170	6850	3690	5270	5249.89	2.58	0	-15886	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	701	13.91	0.77	12	0.67	373.00	6742.00	9070	20240607	-42.78	3965	20241209	30.90	5780	-10.21	20250103	4960	4.64	20250102	9070	-42.78	20240607	3965	30.90	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
75	20250113	150730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5230	-40	5	-0.76	448403190	85361	103.92	5230	5340	5170	6850	3690	5270	5253.02	2.58	0	-16289	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	706	14.02	0.78	12	0.63	373.00	6742.00	9070	20240607	-42.34	3965	20241209	31.90	5780	-9.52	20250103	4960	5.44	20250102	9070	-42.34	20240607	3965	31.90	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
76	20250113	140719	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	-20	5	-0.38	403093870	76737	93.42	5230	5340	5170	6850	3690	5270	5252.93	2.58	0	-12450	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	709	14.08	0.78	12	0.57	373.00	6742.00	9070	20240607	-42.12	3965	20241209	32.41	5780	-9.17	20250103	4960	5.85	20250102	9070	-42.12	20240607	3965	32.41	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
77	20250113	130719	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5200	-70	5	-1.33	323251530	61548	74.93	5230	5340	5170	6850	3690	5270	5252.02	2.58	0	-18659	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	702	13.94	0.77	12	0.46	373.00	6742.00	9070	20240607	-42.67	3965	20241209	31.15	5780	-10.03	20250103	4960	4.84	20250102	9070	-42.67	20240607	3965	31.15	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
78	20250113	120722	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5260	-10	5	-0.19	288571770	54931	66.88	5230	5340	5170	6850	3690	5270	5253.35	2.58	0	-16606	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	710	14.10	0.78	12	0.41	373.00	6742.00	9070	20240607	-42.01	3965	20241209	32.66	5780	-9.00	20250103	4960	6.05	20250102	9070	-42.01	20240607	3965	32.66	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
79	20250113	110721	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5200	-70	5	-1.33	232417810	44170	53.77	5230	5340	5180	6850	3690	5270	5261.89	2.58	0	-15308	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	702	13.94	0.77	12	0.33	373.00	6742.00	9070	20240607	-42.67	3965	20241209	31.15	5780	-10.03	20250103	4960	4.84	20250102	9070	-42.67	20240607	3965	31.15	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
80	20250113	100720	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	0	3	0.00	170621040	32328	39.36	5230	5340	5200	6850	3690	5270	5277.81	2.58	0	-10842	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	711	14.13	0.78	12	0.24	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
81	20250113	090725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5220	-50	5	-0.95	18736570	3587	4.37	5230	5270	5200	6850	3690	5270	5223.47	2.58	0	11	5516	5392	5286	5162	5056	5340	5110	68	1580	500	3790	10	1	13500000	705	13.99	0.77	12	0.03	373.00	6742.00	9070	20240607	-42.45	3965	20241209	31.65	5780	-9.69	20250103	4960	5.24	20250102	9070	-42.45	20240607	3965	31.65	20241209	3.80	N	101170	500	67 억		347850	N	N	0	N	00	N
82	20250110	160704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	-10	5	-0.19	431588700	81771	55.41	5290	5410	5180	6860	3700	5280	5278.06	2.55	0	2672	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	711	14.13	0.78	12	0.61	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
83	20250110	150715	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5260	-20	5	-0.38	406746100	77054	52.21	5290	5410	5180	6860	3700	5280	5278.71	2.55	0	3387	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	710	14.10	0.78	12	0.57	373.00	6742.00	9070	20240607	-42.01	3965	20241209	32.66	5780	-9.00	20250103	4960	6.05	20250102	9070	-42.01	20240607	3965	32.66	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
84	20250110	140718	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5290	10	2	0.19	378879940	71775	48.63	5290	5410	5180	6860	3700	5280	5278.71	2.55	0	1614	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	714	14.18	0.78	12	0.53	373.00	6742.00	9070	20240607	-41.68	3965	20241209	33.42	5780	-8.48	20250103	4960	6.65	20250102	9070	-41.68	20240607	3965	33.42	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
85	20250110	130717	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	-10	5	-0.19	333272260	63129	42.77	5290	5410	5180	6860	3700	5280	5279.22	2.55	0	-3164	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	711	14.13	0.78	12	0.47	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
86	20250110	120717	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	-30	5	-0.57	319372520	60495	40.99	5290	5410	5180	6860	3700	5280	5279.32	2.55	0	-3724	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	709	14.08	0.78	12	0.45	373.00	6742.00	9070	20240607	-42.12	3965	20241209	32.41	5780	-9.17	20250103	4960	5.85	20250102	9070	-42.12	20240607	3965	32.41	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
87	20250110	110716	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5210	-70	5	-1.33	245779020	46428	31.46	5290	5410	5200	6860	3700	5280	5293.85	2.55	0	-11570	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	703	13.97	0.77	12	0.34	373.00	6742.00	9070	20240607	-42.56	3965	20241209	31.40	5780	-9.86	20250103	4960	5.04	20250102	9070	-42.56	20240607	3965	31.40	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
88	20250110	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5280	0	3	0.00	173064640	32623	22.10	5290	5410	5200	6860	3700	5280	5305.21	2.55	0	-5507	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	713	14.16	0.78	12	0.24	373.00	6742.00	9070	20240607	-41.79	3965	20241209	33.17	5780	-8.65	20250103	4960	6.45	20250102	9070	-41.79	20240607	3965	33.17	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
89	20250110	090718	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5290	10	2	0.19	41790250	7934	5.38	5290	5310	5200	6860	3700	5280	5266.75	2.55	0	-559	5526	5402	5246	5122	4966	5465	5185	68	1580	500	3800	10	1	13500000	714	14.18	0.78	12	0.06	373.00	6742.00	9070	20240607	-41.68	3965	20241209	33.42	5780	-8.48	20250103	4960	6.65	20250102	9070	-41.68	20240607	3965	33.42	20241209	3.73	N	101170	500	67 억		344615	N	N	0	N	00	N
90	20250109	160711	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5280	10	2	0.19	763887910	146683	98.42	5230	5370	5090	6850	3690	5270	5207.55	2.46	0	13183	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	713	14.16	0.78	12	1.09	373.00	6742.00	9070	20240607	-41.79	3965	20241209	33.17	5780	-8.65	20250103	4960	6.45	20250102	9070	-41.79	20240607	3965	33.17	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
91	20250109	150713	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	50	2	0.95	717405940	137899	92.53	5230	5370	5090	6850	3690	5270	5202.40	2.46	0	14136	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	718	14.26	0.79	12	1.02	373.00	6742.00	9070	20240607	-41.35	3965	20241209	34.17	5780	-7.96	20250103	4960	7.26	20250102	9070	-41.35	20240607	3965	34.17	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
92	20250109	140712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	-20	5	-0.38	508233930	98487	66.08	5230	5280	5090	6850	3690	5270	5160.42	2.46	0	16266	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	709	14.08	0.78	12	0.73	373.00	6742.00	9070	20240607	-42.12	3965	20241209	32.41	5780	-9.17	20250103	4960	5.85	20250102	9070	-42.12	20240607	3965	32.41	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
93	20250109	130712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	0	3	0.00	465770770	90387	60.65	5230	5280	5090	6850	3690	5270	5153.07	2.46	0	14436	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	711	14.13	0.78	12	0.67	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
94	20250109	120712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5200	-70	5	-1.33	388255250	75544	50.69	5230	5240	5090	6850	3690	5270	5139.46	2.46	0	14951	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	702	13.94	0.77	12	0.56	373.00	6742.00	9070	20240607	-42.67	3965	20241209	31.15	5780	-10.03	20250103	4960	4.84	20250102	9070	-42.67	20240607	3965	31.15	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
95	20250109	110716	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5170	-100	5	-1.90	337676740	65765	44.13	5230	5240	5090	6850	3690	5270	5134.59	2.46	0	13573	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	698	13.86	0.77	12	0.49	373.00	6742.00	9070	20240607	-43.00	3965	20241209	30.39	5780	-10.55	20250103	4960	4.23	20250102	9070	-43.00	20240607	3965	30.39	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
96	20250109	100713	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5140	-130	5	-2.47	257949280	50337	33.77	5230	5240	5090	6850	3690	5270	5124.44	2.46	0	9815	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	694	13.78	0.76	12	0.37	373.00	6742.00	9070	20240607	-43.33	3965	20241209	29.63	5780	-11.07	20250103	4960	3.63	20250102	9070	-43.33	20240607	3965	29.63	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
97	20250109	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5180	-90	5	-1.71	38832480	7477	5.02	5230	5240	5150	6850	3690	5270	5193.58	2.46	0	-2776	5503	5386	5263	5146	5023	5325	5085	68	1580	500	3790	10	1	13500000	699	13.89	0.77	12	0.06	373.00	6742.00	9070	20240607	-42.89	3965	20241209	30.64	5780	-10.38	20250103	4960	4.44	20250102	9070	-42.89	20240607	3965	30.64	20241209	3.78	N	101170	500	67 억		331803	N	N	0	N	00	N
98	20250108	160707	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	-80	5	-1.50	771459220	147636	85.34	5350	5380	5140	6950	3750	5350	5225.38	2.20	0	34549	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	711	14.13	0.78	12	1.09	373.00	6742.00	9070	20240607	-41.90	3965	20241209	32.91	5780	-8.82	20250103	4960	6.25	20250102	9070	-41.90	20240607	3965	32.91	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
99	20250108	150710	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5220	-130	5	-2.43	753983000	144297	83.41	5350	5380	5140	6950	3750	5350	5225.22	2.20	0	35369	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	705	13.99	0.77	12	1.07	373.00	6742.00	9070	20240607	-42.45	3965	20241209	31.65	5780	-9.69	20250103	4960	5.24	20250102	9070	-42.45	20240607	3965	31.65	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
100	20250108	140712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5170	-180	5	-3.36	656998560	125519	72.56	5350	5380	5160	6950	3750	5350	5234.25	2.20	0	26750	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	698	13.86	0.77	12	0.93	373.00	6742.00	9070	20240607	-43.00	3965	20241209	30.39	5780	-10.55	20250103	4960	4.23	20250102	9070	-43.00	20240607	3965	30.39	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
101	20250108	130712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5200	-150	5	-2.80	516826590	98431	56.90	5350	5380	5170	6950	3750	5350	5250.65	2.20	0	10255	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	702	13.94	0.77	12	0.73	373.00	6742.00	9070	20240607	-42.67	3965	20241209	31.15	5780	-10.03	20250103	4960	4.84	20250102	9070	-42.67	20240607	3965	31.15	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
102	20250108	120708	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5240	-110	5	-2.06	416048300	79098	45.72	5350	5380	5170	6950	3750	5350	5259.91	2.20	0	16922	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	707	14.05	0.78	12	0.59	373.00	6742.00	9070	20240607	-42.23	3965	20241209	32.16	5780	-9.34	20250103	4960	5.65	20250102	9070	-42.23	20240607	3965	32.16	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
103	20250108	110709	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5220	-130	5	-2.43	403453650	76698	44.34	5350	5380	5170	6950	3750	5350	5260.29	2.20	0	17907	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	705	13.99	0.77	12	0.57	373.00	6742.00	9070	20240607	-42.45	3965	20241209	31.65	5780	-9.69	20250103	4960	5.24	20250102	9070	-42.45	20240607	3965	31.65	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
104	20250108	100710	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5200	-150	5	-2.80	352648640	67001	38.73	5350	5380	5170	6950	3750	5350	5263.33	2.20	0	13557	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	702	13.94	0.77	12	0.50	373.00	6742.00	9070	20240607	-42.67	3965	20241209	31.15	5780	-10.03	20250103	4960	4.84	20250102	9070	-42.67	20240607	3965	31.15	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
105	20250108	090710	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5350	0	3	0.00	79355760	14841	8.58	5350	5380	5300	6950	3750	5350	5347.06	2.20	0	-992	5656	5502	5406	5252	5156	5455	5205	68	1600	500	3850	10	1	13500000	722	14.34	0.79	12	0.11	373.00	6742.00	9070	20240607	-41.01	3965	20241209	34.93	5780	-7.44	20250103	4960	7.86	20250102	9070	-41.01	20240607	3965	34.93	20241209	3.71	N	101170	500	67 억		297173	N	N	0	N	00	N
106	20250107	160704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5350	-60	5	-1.11	915726610	168800	72.81	5450	5560	5310	7030	3790	5410	5424.99	2.26	0	-8100	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	722	14.34	0.79	12	1.25	373.00	6742.00	9070	20240607	-41.01	3965	20241209	34.93	5780	-7.44	20250103	4960	7.86	20250102	9070	-41.01	20240607	3965	34.93	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
107	20250107	150705	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	-90	5	-1.66	838872170	154408	66.60	5450	5560	5320	7030	3790	5410	5432.83	2.26	0	-15758	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	718	14.26	0.79	12	1.14	373.00	6742.00	9070	20240607	-41.35	3965	20241209	34.17	5780	-7.96	20250103	4960	7.26	20250102	9070	-41.35	20240607	3965	34.17	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
108	20250107	140703	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5380	-30	5	-0.55	743061630	136490	58.87	5450	5560	5380	7030	3790	5410	5444.07	2.26	0	-21471	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	726	14.42	0.80	12	1.01	373.00	6742.00	9070	20240607	-40.68	3965	20241209	35.69	5780	-6.92	20250103	4960	8.47	20250102	9070	-40.68	20240607	3965	35.69	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
109	20250107	130704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5450	40	2	0.74	661649160	121444	52.38	5450	5560	5380	7030	3790	5410	5448.18	2.26	0	-24123	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	736	14.61	0.81	12	0.90	373.00	6742.00	9070	20240607	-39.91	3965	20241209	37.45	5780	-5.71	20250103	4960	9.88	20250102	9070	-39.91	20240607	3965	37.45	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
110	20250107	120705	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5430	20	2	0.37	569381760	104392	45.03	5450	5560	5390	7030	3790	5410	5454.27	2.26	0	-13403	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	733	14.56	0.81	12	0.77	373.00	6742.00	9070	20240607	-40.13	3965	20241209	36.95	5780	-6.06	20250103	4960	9.48	20250102	9070	-40.13	20240607	3965	36.95	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
111	20250107	110701	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5460	50	2	0.92	416131040	76514	33.00	5450	5510	5390	7030	3790	5410	5438.63	2.26	0	-4218	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	737	14.64	0.81	12	0.57	373.00	6742.00	9070	20240607	-39.80	3965	20241209	37.70	5780	-5.54	20250103	4960	10.08	20250102	9070	-39.80	20240607	3965	37.70	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
112	20250107	100706	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5440	30	2	0.55	314672540	57810	24.93	5450	5510	5390	7030	3790	5410	5443.22	2.26	0	-10083	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	734	14.58	0.81	12	0.43	373.00	6742.00	9070	20240607	-40.02	3965	20241209	37.20	5780	-5.88	20250103	4960	9.68	20250102	9070	-40.02	20240607	3965	37.20	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
113	20250107	090707	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5500	90	2	1.66	80032760	14648	6.32	5450	5500	5430	7030	3790	5410	5463.73	2.26	0	-731	5763	5586	5433	5256	5103	5510	5180	68	1620	500	3890	10	1	13500000	743	14.75	0.82	12	0.11	373.00	6742.00	9070	20240607	-39.36	3965	20241209	38.71	5780	-4.84	20250103	4960	10.89	20250102	9070	-39.36	20240607	3965	38.71	20241209	3.51	N	101170	500	67 억		304739	N	N	0	N	00	N
114	20250106	160657	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5410	-10	5	-0.18	1256201760	230642	20.60	5550	5610	5280	7040	3800	5420	5446.66	2.26	0	-1591	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	730	14.50	0.80	12	1.71	373.00	6742.00	9070	20240607	-40.35	3965	20241209	36.44	5780	-6.40	20250103	4960	9.07	20250102	9070	-40.35	20240607	3965	36.44	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
115	20250106	150658	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5400	-20	5	-0.37	1198446530	219993	19.65	5550	5610	5280	7040	3800	5420	5447.66	2.26	0	-1608	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	729	14.48	0.80	12	1.63	373.00	6742.00	9070	20240607	-40.46	3965	20241209	36.19	5780	-6.57	20250103	4960	8.87	20250102	9070	-40.46	20240607	3965	36.19	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
116	20250106	140658	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5350	-70	5	-1.29	1135551120	208302	18.60	5550	5610	5280	7040	3800	5420	5451.47	2.26	0	-6808	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	722	14.34	0.79	12	1.54	373.00	6742.00	9070	20240607	-41.01	3965	20241209	34.93	5780	-7.44	20250103	4960	7.86	20250102	9070	-41.01	20240607	3965	34.93	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
117	20250106	130655	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5410	-10	5	-0.18	933283500	170465	15.22	5550	5610	5380	7040	3800	5420	5474.93	2.26	0	-17284	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	730	14.50	0.80	12	1.26	373.00	6742.00	9070	20240607	-40.35	3965	20241209	36.44	5780	-6.40	20250103	4960	9.07	20250102	9070	-40.35	20240607	3965	36.44	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
118	20250106	120653	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5410	-10	5	-0.18	878402110	160334	14.32	5550	5610	5380	7040	3800	5420	5478.58	2.26	0	-13205	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	730	14.50	0.80	12	1.19	373.00	6742.00	9070	20240607	-40.35	3965	20241209	36.44	5780	-6.40	20250103	4960	9.07	20250102	9070	-40.35	20240607	3965	36.44	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
119	20250106	110653	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5470	50	2	0.92	783453040	142874	12.76	5550	5610	5380	7040	3800	5420	5483.52	2.26	0	-10211	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	738	14.66	0.81	12	1.06	373.00	6742.00	9070	20240607	-39.69	3965	20241209	37.96	5780	-5.36	20250103	4960	10.28	20250102	9070	-39.69	20240607	3965	37.96	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
120	20250106	100652	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5430	10	2	0.18	668968570	121780	10.88	5550	5610	5380	7040	3800	5420	5493.25	2.26	0	-16691	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	733	14.56	0.81	12	0.90	373.00	6742.00	9070	20240607	-40.13	3965	20241209	36.95	5780	-6.06	20250103	4960	9.48	20250102	9070	-40.13	20240607	3965	36.95	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
121	20250106	090651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5420	0	3	0.00	122766410	22341	2.00	5550	5560	5420	7040	3800	5420	5495.12	2.26	0	-11586	6013	5716	5483	5186	4953	5600	5070	68	1620	500	3900	10	1	13500000	732	14.53	0.80	12	0.17	373.00	6742.00	9070	20240607	-40.24	3965	20241209	36.70	5780	-6.23	20250103	4960	9.27	20250102	9070	-40.24	20240607	3965	36.70	20241209	3.59	N	101170	500	67 억		305696	N	N	0	N	00	N
122	20250103	160648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5420	20	2	0.37	6167320900	1112159	65.48	5600	5780	5250	7020	3780	5400	5545.46	2.16	0	10854	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	732	14.53	0.80	12	8.24	373.00	6742.00	9070	20240607	-40.24	3965	20241209	36.70	5780	-6.23	20250103	4960	9.27	20250102	9070	-40.24	20240607	3965	36.70	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
123	20250103	150651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5450	50	2	0.93	6030786780	1087031	64.00	5600	5780	5250	7020	3780	5400	5547.94	2.16	0	-784	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	736	14.61	0.81	12	8.05	373.00	6742.00	9070	20240607	-39.91	3965	20241209	37.45	5780	-5.71	20250103	4960	9.88	20250102	9070	-39.91	20240607	3965	37.45	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
124	20250103	140650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5500	100	2	1.85	5818782840	1048147	61.71	5600	5780	5250	7020	3780	5400	5551.50	2.16	0	-17639	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	743	14.75	0.82	12	7.76	373.00	6742.00	9070	20240607	-39.36	3965	20241209	38.71	5780	-4.84	20250103	4960	10.89	20250102	9070	-39.36	20240607	3965	38.71	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
125	20250103	130650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5490	90	2	1.67	5564486700	1001560	58.97	5600	5780	5250	7020	3780	5400	5555.82	2.16	0	-20918	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	741	14.72	0.81	12	7.42	373.00	6742.00	9070	20240607	-39.47	3965	20241209	38.46	5780	-5.02	20250103	4960	10.69	20250102	9070	-39.47	20240607	3965	38.46	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
126	20250103	120649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5560	160	2	2.96	5305688250	954514	56.20	5600	5780	5250	7020	3780	5400	5558.52	2.16	0	-29131	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	751	14.91	0.82	12	7.07	373.00	6742.00	9070	20240607	-38.70	3965	20241209	40.23	5780	-3.81	20250103	4960	12.10	20250102	9070	-38.70	20240607	3965	40.23	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
127	20250103	110650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5620	220	2	4.07	4908834670	882915	51.98	5600	5780	5250	7020	3780	5400	5559.80	2.16	0	-40382	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	759	15.07	0.83	12	6.54	373.00	6742.00	9070	20240607	-38.04	3965	20241209	41.74	5780	-2.77	20250103	4960	13.31	20250102	9070	-38.04	20240607	3965	41.74	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
128	20250103	100647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5530	130	2	2.41	3621428920	653645	38.49	5600	5780	5250	7020	3780	5400	5540.36	2.16	0	-61574	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	747	14.83	0.82	12	4.84	373.00	6742.00	9070	20240607	-39.03	3965	20241209	39.47	5780	-4.33	20250103	4960	11.49	20250102	9070	-39.03	20240607	3965	39.47	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
129	20250103	090650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5460	60	2	1.11	1181595000	213202	12.55	5600	5660	5450	7020	3780	5400	5542.14	2.16	0	-23079	5946	5672	5316	5042	4686	5810	5180	68	1620	500	3880	10	1	13500000	737	14.64	0.81	12	1.58	373.00	6742.00	9070	20240607	-39.80	3965	20241209	37.70	5660	-3.53	20250103	4960	10.08	20250102	9070	-39.80	20240607	3965	37.70	20241209	3.62	N	101170	500	67 억		291717	N	N	0	N	00	N
130	20250102	160644	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5400	640	2	13.45	7620718860	1433528	2631.00	5050	5590	4960	6180	3335	4760	5315.99	1.96	0	30282	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	729	14.48	0.80	12	10.62	373.00	6742.00	9070	20240607	-40.46	3965	20241209	36.19	5590	-3.40	20250102	4960	8.87	20250102	9070	-40.46	20240607	3965	36.19	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
131	20250102	150646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	560	2	11.76	6960164820	1310301	2404.84	5050	5590	4960	6180	3335	4760	5311.88	1.96	0	33451	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	718	14.26	0.79	12	9.71	373.00	6742.00	9070	20240607	-41.35	3965	20241209	34.17	5590	-4.83	20250102	4960	7.26	20250102	9070	-41.35	20240607	3965	34.17	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
132	20250102	140643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5290	530	2	11.13	3456554440	663098	1217.01	5050	5390	4960	6180	3335	4760	5212.74	1.96	0	52265	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	714	14.18	0.78	12	4.91	373.00	6742.00	9070	20240607	-41.68	3965	20241209	33.42	5390	-1.86	20250102	4960	6.65	20250102	9070	-41.68	20240607	3965	33.42	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
133	20250102	130643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5280	520	2	10.92	3125531270	600794	1102.66	5050	5390	4960	6180	3335	4760	5202.33	1.96	0	43412	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	713	14.16	0.78	12	4.45	373.00	6742.00	9070	20240607	-41.79	3965	20241209	33.17	5390	-2.04	20250102	4960	6.45	20250102	9070	-41.79	20240607	3965	33.17	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
134	20250102	120642	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	490	2	10.29	2152537150	417736	766.68	5050	5340	4960	6180	3335	4760	5152.86	1.96	0	28775	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	709	14.08	0.78	12	3.09	373.00	6742.00	9070	20240607	-42.12	3965	20241209	32.41	5340	-1.69	20250102	4960	5.85	20250102	9070	-42.12	20240607	3965	32.41	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
135	20250102	110633	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5230	470	2	9.87	1778773760	346097	635.20	5050	5340	4960	6180	3335	4760	5139.52	1.96	0	13028	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	706	14.02	0.78	12	2.56	373.00	6742.00	9070	20240607	-42.34	3965	20241209	31.90	5340	-2.06	20250102	4960	5.44	20250102	9070	-42.34	20240607	3965	31.90	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
136	20250102	100640	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	490	2	10.29	426409760	84308	154.73	5050	5250	4960	6180	3335	4760	5057.76	1.96	0	-10187	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	10	1	13500000	709	14.08	0.78	12	0.62	373.00	6742.00	9070	20240607	-42.12	3965	20241209	32.41	5250	0.00	20250102	4960	5.85	20250102	9070	-42.12	20240607	3965	32.41	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N
137	20250102	090634	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	6180	3335	4760	0.00	1.96	0	0	4933	4846	4713	4626	4493	4890	4670	68	1420	500	3420	5	1	13500000	643	12.76	0.71	12	0.00	373.00	6742.00	9070	20240607	-47.52	3965	20241209	20.05	0	0.00	0	0	0.00	0	9070	-47.52	20240607	3965	20.05	20241209	3.76	N	101170	500	67 억		265007	N	N	0	N	00	N