KissMeData/043220/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	160511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	395	19	2	5.05	120617248	313621	121.45	373	395	373	488	264	376	384.59	0.36	0	27853	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	629	0.00	0.88	12	0.20	0.00	447.00	1191	20240401	-66.83	320	20241210	23.44	457	-13.57	20250116	368	7.34	20250123	1191	-66.83	20240401	320	23.44	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
3	20250124	150511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	390	14	2	3.72	102503054	267408	103.56	373	391	373	488	264	376	383.32	0.36	0	30293	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	621	0.00	0.87	12	0.17	0.00	447.00	1191	20240401	-67.25	320	20241210	21.88	457	-14.66	20250116	368	5.98	20250123	1191	-67.25	20240401	320	21.88	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
4	20250124	140510	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	384	8	2	2.13	65109651	170795	66.14	373	385	373	488	264	376	381.22	0.36	0	-21776	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	611	0.00	0.86	12	0.11	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	457	-15.97	20250116	368	4.35	20250123	1191	-67.76	20240401	320	20.00	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
5	20250124	130511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	385	9	2	2.39	34769600	91696	35.51	373	385	373	488	264	376	379.18	0.36	0	-11476	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	613	0.00	0.86	12	0.06	0.00	447.00	1191	20240401	-67.67	320	20241210	20.31	457	-15.75	20250116	368	4.62	20250123	1191	-67.67	20240401	320	20.31	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
6	20250124	120509	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	385	9	2	2.39	29145243	77071	29.85	373	385	373	488	264	376	378.16	0.36	0	-11036	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	613	0.00	0.86	12	0.05	0.00	447.00	1191	20240401	-67.67	320	20241210	20.31	457	-15.75	20250116	368	4.62	20250123	1191	-67.67	20240401	320	20.31	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
7	20250124	110511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	380	4	2	1.06	20416709	54153	20.97	373	382	373	488	264	376	377.02	0.36	0	-14336	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	605	0.00	0.85	12	0.03	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	457	-16.85	20250116	368	3.26	20250123	1191	-68.09	20240401	320	18.75	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
8	20250124	100508	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	377	1	2	0.27	11458291	30513	11.82	373	382	373	488	264	376	375.52	0.36	0	-5447	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	600	0.00	0.84	12	0.02	0.00	447.00	1191	20240401	-68.35	320	20241210	17.81	457	-17.51	20250116	368	2.45	20250123	1191	-68.35	20240401	320	17.81	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
9	20250124	090511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	373	-3	5	-0.80	2307664	6184	2.39	373	382	373	488	264	376	373.17	0.36	0	-125	390	382	375	367	360	387	372	796	112	500	250	1	1	159224163	594	0.00	0.83	12	0.00	0.00	447.00	1191	20240401	-68.68	320	20241210	16.56	457	-18.38	20250116	368	1.36	20250123	1191	-68.68	20240401	320	16.56	20241210	0.00	N	043220	500	796 억		573158	N	N	0	N	00	N
10	20250123	160510	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	376	4	2	1.08	96412726	256867	45.87	372	383	368	483	261	372	375.34	0.39	0	-45441	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	599	0.00	0.84	12	0.16	0.00	447.00	1191	20240401	-68.43	320	20241210	17.50	457	-17.72	20250116	368	2.17	20250123	1191	-68.43	20240401	320	17.50	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
11	20250123	150508	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	378	6	2	1.61	91850726	244783	43.72	372	383	368	483	261	372	375.23	0.39	0	-45047	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	602	0.00	0.85	12	0.15	0.00	447.00	1191	20240401	-68.26	320	20241210	18.12	457	-17.29	20250116	368	2.72	20250123	1191	-68.26	20240401	320	18.12	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
12	20250123	140509	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	378	6	2	1.61	88618288	236239	42.19	372	383	368	483	261	372	375.12	0.39	0	-43050	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	602	0.00	0.85	12	0.15	0.00	447.00	1191	20240401	-68.26	320	20241210	18.12	457	-17.29	20250116	368	2.72	20250123	1191	-68.26	20240401	320	18.12	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
13	20250123	130507	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	380	8	2	2.15	83095778	221509	39.56	372	383	368	483	261	372	375.13	0.39	0	-40966	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	605	0.00	0.85	12	0.14	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	457	-16.85	20250116	368	3.26	20250123	1191	-68.09	20240401	320	18.75	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
14	20250123	120508	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	380	8	2	2.15	64436330	171756	30.67	372	383	368	483	261	372	375.16	0.39	0	-44411	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	605	0.00	0.85	12	0.11	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	457	-16.85	20250116	368	3.26	20250123	1191	-68.09	20240401	320	18.75	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
15	20250123	110508	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	380	8	2	2.15	57916653	154542	27.60	372	383	368	483	261	372	374.76	0.39	0	-35887	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	605	0.00	0.85	12	0.10	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	457	-16.85	20250116	368	3.26	20250123	1191	-68.09	20240401	320	18.75	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
16	20250123	100507	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	10	2	2.69	40865157	109608	19.58	372	382	368	483	261	372	372.83	0.39	0	-28335	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	608	0.00	0.85	12	0.07	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	457	-16.41	20250116	368	3.80	20250123	1191	-67.93	20240401	320	19.38	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
17	20250123	090507	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	373	1	2	0.27	3065675	8223	1.47	372	374	371	483	261	372	372.82	0.39	0	-6066	394	382	376	364	358	380	362	796	111	500	250	1	1	159224163	594	0.00	0.83	12	0.01	0.00	447.00	1191	20240401	-68.68	320	20241210	16.56	457	-18.38	20250116	370	0.81	20250122	1191	-68.68	20240401	320	16.56	20241210	0.00	N	043220	500	796 억		618599	N	N	0	N	00	N
18	20250122	160505	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	372	-10	5	-2.62	208738060	553696	52.09	382	388	370	496	268	382	377.01	0.45	0	-99366	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	592	0.00	0.83	12	0.35	0.00	447.00	1191	20240401	-68.77	320	20241210	16.25	457	-18.60	20250116	370	0.54	20250122	1191	-68.77	20240401	320	16.25	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
19	20250122	150505	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	375	-7	5	-1.83	170911891	451883	42.51	382	388	374	496	268	382	378.22	0.45	0	-87082	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	597	0.00	0.84	12	0.28	0.00	447.00	1191	20240401	-68.51	320	20241210	17.19	457	-17.94	20250116	373	0.54	20250121	1191	-68.51	20240401	320	17.19	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
20	20250122	140503	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	377	-5	5	-1.31	90045733	236568	22.25	382	388	377	496	268	382	380.63	0.45	0	-28316	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	600	0.00	0.84	12	0.15	0.00	447.00	1191	20240401	-68.35	320	20241210	17.81	457	-17.51	20250116	373	1.07	20250121	1191	-68.35	20240401	320	17.81	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
21	20250122	130506	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	0	3	0.00	62879605	164834	15.51	382	388	377	496	268	382	381.47	0.45	0	-26346	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	608	0.00	0.85	12	0.10	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	457	-16.41	20250116	373	2.41	20250121	1191	-67.93	20240401	320	19.38	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
22	20250122	120504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	0	3	0.00	54444481	142564	13.41	382	388	377	496	268	382	381.90	0.45	0	-24475	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	608	0.00	0.85	12	0.09	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	457	-16.41	20250116	373	2.41	20250121	1191	-67.93	20240401	320	19.38	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
23	20250122	110505	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	380	-2	5	-0.52	47362511	123903	11.66	382	388	377	496	268	382	382.25	0.45	0	-23827	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	605	0.00	0.85	12	0.08	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	457	-16.85	20250116	373	1.88	20250121	1191	-68.09	20240401	320	18.75	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
24	20250122	100504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	384	2	2	0.52	31227679	81659	7.68	382	388	377	496	268	382	382.42	0.45	0	-21851	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	611	0.00	0.86	12	0.05	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	457	-15.97	20250116	373	2.95	20250121	1191	-67.76	20240401	320	20.00	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
25	20250122	090505	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	381	-1	5	-0.26	1250068	3273	0.31	382	386	381	496	268	382	381.93	0.45	0	-994	404	393	383	372	362	388	367	796	114	500	250	1	1	159224163	607	0.00	0.85	12	0.00	0.00	447.00	1191	20240401	-68.01	320	20241210	19.06	457	-16.63	20250116	373	2.14	20250121	1191	-68.01	20240401	320	19.06	20241210	0.00	N	043220	500	796 억		717965	N	N	0	N	00	N
26	20250121	160502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	-11	5	-2.80	406588532	1061790	295.59	393	394	373	510	276	393	382.93	0.39	0	95060	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	608	0.00	0.85	12	0.67	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	457	-16.41	20250116	373	2.41	20250121	1191	-67.93	20240401	320	19.38	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
27	20250121	150504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	384	-9	5	-2.29	367485293	958732	266.90	393	394	373	510	276	393	383.30	0.39	0	64769	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	611	0.00	0.86	12	0.60	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	457	-15.97	20250116	373	2.95	20250121	1191	-67.76	20240401	320	20.00	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
28	20250121	140504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	-11	5	-2.80	356435086	929875	258.86	393	394	373	510	276	393	383.32	0.39	0	64336	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	608	0.00	0.85	12	0.58	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	457	-16.41	20250116	373	2.41	20250121	1191	-67.93	20240401	320	19.38	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
29	20250121	130503	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	381	-12	5	-3.05	342800963	894283	248.96	393	394	373	510	276	393	383.32	0.39	0	68972	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	607	0.00	0.85	12	0.56	0.00	447.00	1191	20240401	-68.01	320	20241210	19.06	457	-16.63	20250116	373	2.14	20250121	1191	-68.01	20240401	320	19.06	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
30	20250121	120454	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	384	-9	5	-2.29	320556486	836155	232.77	393	394	373	510	276	393	383.37	0.39	0	73859	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	611	0.00	0.86	12	0.53	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	457	-15.97	20250116	373	2.95	20250121	1191	-67.76	20240401	320	20.00	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
31	20250121	110442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	378	-15	5	-3.82	307735094	802558	223.42	393	394	373	510	276	393	383.44	0.39	0	79132	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	602	0.00	0.85	12	0.50	0.00	447.00	1191	20240401	-68.26	320	20241210	18.12	457	-17.29	20250116	373	1.34	20250121	1191	-68.26	20240401	320	18.12	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
32	20250121	100437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	388	-5	5	-1.27	140468514	360925	100.48	393	394	385	510	276	393	389.19	0.39	0	23293	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	618	0.00	0.87	12	0.23	0.00	447.00	1191	20240401	-67.42	320	20241210	21.25	457	-15.10	20250116	375	3.47	20250102	1191	-67.42	20240401	320	21.25	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
33	20250121	090503	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	391	-2	5	-0.51	20326208	51892	14.45	393	394	390	510	276	393	391.70	0.39	0	7332	415	404	398	387	381	401	384	796	117	500	260	1	1	159224163	623	0.00	0.87	12	0.03	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	457	-14.44	20250116	375	4.27	20250102	1191	-67.17	20240401	320	22.19	20241210	0.00	N	043220	500	796 억		622905	N	N	0	N	00	N
34	20250120	160501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	-11	5	-2.72	142713981	358161	43.66	407	409	392	525	283	404	398.46	0.39	0	2160	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	626	0.00	0.88	12	0.22	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	457	-14.00	20250116	375	4.80	20250102	1191	-67.00	20240401	320	22.81	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
35	20250120	150502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	396	-8	5	-1.98	119670410	299658	36.53	407	409	393	525	283	404	399.36	0.39	0	9402	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	631	0.00	0.89	12	0.19	0.00	447.00	1191	20240401	-66.75	320	20241210	23.75	457	-13.35	20250116	375	5.60	20250102	1191	-66.75	20240401	320	23.75	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
36	20250120	140501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	400	-4	5	-0.99	85689032	213675	26.04	407	409	395	525	283	404	401.03	0.39	0	-11142	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	637	0.00	0.89	12	0.13	0.00	447.00	1191	20240401	-66.41	320	20241210	25.00	457	-12.47	20250116	375	6.67	20250102	1191	-66.41	20240401	320	25.00	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
37	20250120	130500	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	400	-4	5	-0.99	55631318	138030	16.82	407	409	395	525	283	404	403.04	0.39	0	-13703	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	637	0.00	0.89	12	0.09	0.00	447.00	1191	20240401	-66.41	320	20241210	25.00	457	-12.47	20250116	375	6.67	20250102	1191	-66.41	20240401	320	25.00	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
38	20250120	120502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	402	-2	5	-0.50	46341901	114796	13.99	407	409	395	525	283	404	403.69	0.39	0	-13524	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	640	0.00	0.90	12	0.07	0.00	447.00	1191	20240401	-66.25	320	20241210	25.62	457	-12.04	20250116	375	7.20	20250102	1191	-66.25	20240401	320	25.62	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
39	20250120	110503	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	404	0	3	0.00	43949732	108850	13.27	407	409	395	525	283	404	403.76	0.39	0	-11549	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	643	0.00	0.90	12	0.07	0.00	447.00	1191	20240401	-66.08	320	20241210	26.25	457	-11.60	20250116	375	7.73	20250102	1191	-66.08	20240401	320	26.25	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
40	20250120	100502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	408	4	2	0.99	23766621	58785	7.17	407	409	395	525	283	404	404.30	0.39	0	-8558	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	650	0.00	0.91	12	0.04	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	457	-10.72	20250116	375	8.80	20250102	1191	-65.74	20240401	320	27.50	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
41	20250120	090502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	1	2	0.25	7946592	19668	2.40	407	407	395	525	283	404	404.04	0.39	0	-2439	441	422	411	392	381	417	387	796	121	500	270	1	1	159224163	645	0.00	0.91	12	0.01	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	457	-11.38	20250116	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		620745	N	N	0	N	00	N
42	20250117	160500	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	404	-16	5	-3.81	333106174	819090	28.32	417	430	400	546	294	420	406.68	0.54	0	-240880	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	643	0.00	0.90	12	0.51	0.00	447.00	1191	20240401	-66.08	320	20241210	26.25	457	-11.60	20250116	375	7.73	20250102	1191	-66.08	20240401	320	26.25	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
43	20250117	150501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	401	-19	5	-4.52	290256785	712315	24.63	417	430	401	546	294	420	407.48	0.54	0	-234900	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	638	0.00	0.90	12	0.45	0.00	447.00	1191	20240401	-66.33	320	20241210	25.31	457	-12.25	20250116	375	6.93	20250102	1191	-66.33	20240401	320	25.31	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
44	20250117	140501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	-15	5	-3.57	226343561	553731	19.14	417	430	402	546	294	420	408.76	0.54	0	-146660	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	645	0.00	0.91	12	0.35	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	457	-11.38	20250116	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
45	20250117	130501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	-15	5	-3.57	207015254	506081	17.50	417	430	402	546	294	420	409.06	0.54	0	-131054	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	645	0.00	0.91	12	0.32	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	457	-11.38	20250116	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
46	20250117	120502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	-15	5	-3.57	187956081	459138	15.87	417	430	402	546	294	420	409.37	0.54	0	-112594	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	645	0.00	0.91	12	0.29	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	457	-11.38	20250116	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
47	20250117	110501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	408	-12	5	-2.86	151171475	368161	12.73	417	430	404	546	294	420	410.61	0.54	0	-57974	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	650	0.00	0.91	12	0.23	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	457	-10.72	20250116	375	8.80	20250102	1191	-65.74	20240401	320	27.50	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
48	20250117	100502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	408	-12	5	-2.86	108304158	262711	9.08	417	430	406	546	294	420	412.26	0.54	0	-49814	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	650	0.00	0.91	12	0.16	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	457	-10.72	20250116	375	8.80	20250102	1191	-65.74	20240401	320	27.50	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
49	20250117	090502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	421	1	2	0.24	7577754	18084	0.63	417	429	415	546	294	420	419.03	0.54	0	-4593	479	449	427	397	375	464	412	796	126	500	280	1	1	159224163	670	0.00	0.94	12	0.01	0.00	447.00	1191	20240401	-64.65	320	20241210	31.56	457	-7.88	20250116	375	12.27	20250102	1191	-64.65	20240401	320	31.56	20241210	0.00	N	043220	500	796 억		859877	N	N	0	N	00	N
50	20250116	160459	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	420	11	2	2.69	1249735968	2890555	382.21	409	457	405	531	287	409	432.35	0.45	0	137576	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	669	0.00	0.94	12	1.82	0.00	447.00	1191	20240401	-64.74	320	20241210	31.25	457	-8.10	20250116	375	12.00	20250102	1191	-64.74	20240401	320	31.25	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
51	20250116	150438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	423	14	2	3.42	1204380024	2782786	367.96	409	457	405	531	287	409	432.80	0.45	0	154509	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	674	0.00	0.95	12	1.75	0.00	447.00	1191	20240401	-64.48	320	20241210	32.19	457	-7.44	20250116	375	12.80	20250102	1191	-64.48	20240401	320	32.19	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
52	20250116	140501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	415	6	2	1.47	1158983054	2674435	353.63	409	457	405	531	287	409	433.36	0.45	0	199423	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	661	0.00	0.93	12	1.68	0.00	447.00	1191	20240401	-65.16	320	20241210	29.69	457	-9.19	20250116	375	10.67	20250102	1191	-65.16	20240401	320	29.69	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
53	20250116	130501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	419	10	2	2.44	1112722466	2562767	338.86	409	457	405	531	287	409	434.19	0.45	0	215433	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	667	0.00	0.94	12	1.61	0.00	447.00	1191	20240401	-64.82	320	20241210	30.94	457	-8.32	20250116	375	11.73	20250102	1191	-64.82	20240401	320	30.94	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
54	20250116	120501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	420	11	2	2.69	1040011741	2388951	315.88	409	457	405	531	287	409	435.34	0.45	0	216841	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	669	0.00	0.94	12	1.50	0.00	447.00	1191	20240401	-64.74	320	20241210	31.25	457	-8.10	20250116	375	12.00	20250102	1191	-64.74	20240401	320	31.25	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
55	20250116	110501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	430	21	2	5.13	937123460	2148003	284.02	409	457	405	531	287	409	436.28	0.45	0	208019	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	685	0.00	0.96	12	1.35	0.00	447.00	1191	20240401	-63.90	320	20241210	34.38	457	-5.91	20250116	375	14.67	20250102	1191	-63.90	20240401	320	34.38	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
56	20250116	100501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	434	25	2	6.11	270437642	637694	84.32	409	435	405	531	287	409	424.09	0.45	0	194511	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	691	0.00	0.97	12	0.40	0.00	447.00	1191	20240401	-63.56	320	20241210	35.62	435	-0.23	20250116	375	15.73	20250102	1191	-63.56	20240401	320	35.62	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
57	20250116	090501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	412	3	2	0.73	3013370	7415	0.98	409	412	405	531	287	409	406.39	0.45	0	1214	429	419	402	392	375	422	395	796	122	500	270	1	1	159224163	656	0.00	0.92	12	0.00	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	428	-3.74	20250108	375	9.87	20250102	1191	-65.41	20240401	320	28.75	20241210	0.00	N	043220	500	796 억		719292	N	N	0	N	00	N
58	20250115	160459	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	409	11	2	2.76	301557103	753230	92.26	409	412	385	517	279	398	400.35	0.45	0	-3731	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	651	0.00	0.91	12	0.47	0.00	447.00	1191	20240401	-65.66	320	20241210	27.81	428	-4.44	20250108	375	9.07	20250102	1191	-65.66	20240401	320	27.81	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
59	20250115	150501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	5	2	1.26	282656196	706918	86.59	409	412	385	517	279	398	399.84	0.45	0	5313	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	642	0.00	0.90	12	0.44	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	428	-5.84	20250108	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
60	20250115	140501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	5	2	1.26	274556516	686773	84.12	409	412	385	517	279	398	399.78	0.45	0	7118	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	642	0.00	0.90	12	0.43	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	428	-5.84	20250108	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
61	20250115	130459	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	12	2	3.02	266183057	666091	81.59	409	412	385	517	279	398	399.62	0.45	0	3800	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	653	0.00	0.92	12	0.42	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	428	-4.21	20250108	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
62	20250115	120453	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	406	8	2	2.01	194240419	488734	59.86	409	409	385	517	279	398	397.44	0.45	0	-50012	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	646	0.00	0.91	12	0.31	0.00	447.00	1191	20240401	-65.91	320	20241210	26.88	428	-5.14	20250108	375	8.27	20250102	1191	-65.91	20240401	320	26.88	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
63	20250115	110459	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	400	2	2	0.50	146882552	370886	45.43	409	409	385	517	279	398	396.03	0.45	0	-92971	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	637	0.00	0.89	12	0.23	0.00	447.00	1191	20240401	-66.41	320	20241210	25.00	428	-6.54	20250108	375	6.67	20250102	1191	-66.41	20240401	320	25.00	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
64	20250115	100459	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	-5	5	-1.26	83696582	211785	25.94	409	409	385	517	279	398	395.20	0.45	0	-61626	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	626	0.00	0.88	12	0.13	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	428	-8.18	20250108	375	4.80	20250102	1191	-67.00	20240401	320	22.81	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
65	20250115	090502	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	7	2	1.76	13303555	33200	4.07	409	409	400	517	279	398	400.71	0.45	0	154	434	416	404	386	374	425	395	796	119	500	270	1	1	159224163	645	0.00	0.91	12	0.02	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	428	-5.37	20250108	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		723471	N	N	0	N	00	N
66	20250114	160453	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	398	2	2	0.51	329556013	807441	114.57	392	422	392	514	278	396	408.15	0.40	0	88225	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	634	0.00	0.89	12	0.51	0.00	447.00	1191	20240401	-66.58	320	20241210	24.38	428	-7.01	20250108	375	6.13	20250102	1191	-66.58	20240401	320	24.38	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
67	20250114	150458	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	397	1	2	0.25	317589888	777344	110.30	392	422	392	514	278	396	408.56	0.40	0	93559	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	632	0.00	0.89	12	0.49	0.00	447.00	1191	20240401	-66.67	320	20241210	24.06	428	-7.24	20250108	375	5.87	20250102	1191	-66.67	20240401	320	24.06	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
68	20250114	140457	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	9	2	2.27	293512918	717247	101.78	392	422	392	514	278	396	409.22	0.40	0	125239	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	645	0.00	0.91	12	0.45	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	428	-5.37	20250108	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
69	20250114	130456	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	406	10	2	2.53	288192642	704165	99.92	392	422	392	514	278	396	409.27	0.40	0	119009	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	646	0.00	0.91	12	0.44	0.00	447.00	1191	20240401	-65.91	320	20241210	26.88	428	-5.14	20250108	375	8.27	20250102	1191	-65.91	20240401	320	26.88	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
70	20250114	120455	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	9	2	2.27	283276269	691996	98.19	392	422	392	514	278	396	409.36	0.40	0	119665	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	645	0.00	0.91	12	0.43	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	428	-5.37	20250108	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
71	20250114	110456	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	7	2	1.77	279868280	683537	96.99	392	422	392	514	278	396	409.44	0.40	0	121572	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	642	0.00	0.90	12	0.43	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	428	-5.84	20250108	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
72	20250114	100455	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	407	11	2	2.78	229523458	558510	79.25	392	422	392	514	278	396	410.96	0.40	0	96211	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	648	0.00	0.91	12	0.35	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	428	-4.91	20250108	375	8.53	20250102	1191	-65.83	20240401	320	27.19	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
73	20250114	090456	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	14	2	3.54	29197532	72381	10.27	392	413	392	514	278	396	403.39	0.40	0	54928	420	408	398	386	376	403	381	796	118	500	260	1	1	159224163	653	0.00	0.92	12	0.05	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	428	-4.21	20250108	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	796 억		638907	N	N	0	N	00	N
74	20250113	160451	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	396	-7	5	-1.74	278448961	704718	132.39	410	410	388	523	283	403	395.12	0.40	0	-3880	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	631	0.00	0.89	12	0.44	0.00	447.00	1191	20240401	-66.75	320	20241210	23.75	428	-7.48	20250108	375	5.60	20250102	1191	-66.75	20240401	320	23.75	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
75	20250113	150452	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	391	-12	5	-2.98	251798746	636575	119.59	410	410	390	523	283	403	395.55	0.40	0	946	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	623	0.00	0.87	12	0.40	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	428	-8.64	20250108	375	4.27	20250102	1191	-67.17	20240401	320	22.19	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
76	20250113	140448	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	-10	5	-2.48	235072790	593818	111.55	410	410	390	523	283	403	395.87	0.40	0	-3928	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	626	0.00	0.88	12	0.37	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	428	-8.18	20250108	375	4.80	20250102	1191	-67.00	20240401	320	22.81	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
77	20250113	130446	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	392	-11	5	-2.73	226934337	573080	107.66	410	410	390	523	283	403	395.99	0.40	0	1771	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	624	0.00	0.88	12	0.36	0.00	447.00	1191	20240401	-67.09	320	20241210	22.50	428	-8.41	20250108	375	4.53	20250102	1191	-67.09	20240401	320	22.50	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
78	20250113	120446	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	-10	5	-2.48	201339416	507676	95.37	410	410	391	523	283	403	396.59	0.40	0	53425	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	626	0.00	0.88	12	0.32	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	428	-8.18	20250108	375	4.80	20250102	1191	-67.00	20240401	320	22.81	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
79	20250113	110447	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	397	-6	5	-1.49	176404823	444416	83.49	410	410	391	523	283	403	396.94	0.40	0	55225	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	632	0.00	0.89	12	0.28	0.00	447.00	1191	20240401	-66.67	320	20241210	24.06	428	-7.24	20250108	375	5.87	20250102	1191	-66.67	20240401	320	24.06	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
80	20250113	100446	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	-10	5	-2.48	119523157	299846	56.33	410	410	391	523	283	403	398.62	0.40	0	16486	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	626	0.00	0.88	12	0.19	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	428	-8.18	20250108	375	4.80	20250102	1191	-67.00	20240401	320	22.81	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
81	20250113	090449	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	0	3	0.00	3929098	9725	1.83	410	410	403	523	283	403	404.02	0.40	0	-2699	421	411	404	394	387	408	391	796	120	500	270	1	1	159224163	642	0.00	0.90	12	0.01	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	428	-5.84	20250108	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	796 억		644792	N	N	0	N	00	N
82	20250110	160444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	-8	5	-1.95	213559897	529688	143.98	411	414	397	534	288	411	403.18	0.33	0	119900	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	642	0.00	0.90	12	0.33	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	428	-5.84	20250108	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
83	20250110	150444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	399	-12	5	-2.92	176698196	437908	119.03	411	414	397	534	288	411	403.51	0.33	0	108492	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	635	0.00	0.89	12	0.28	0.00	447.00	1191	20240401	-66.50	320	20241210	24.69	428	-6.78	20250108	375	6.40	20250102	1191	-66.50	20240401	320	24.69	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
84	20250110	140444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	-6	5	-1.46	111353073	274553	74.63	411	414	400	534	288	411	405.58	0.33	0	66099	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	645	0.00	0.91	12	0.17	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	428	-5.37	20250108	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
85	20250110	130443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	404	-7	5	-1.70	107942099	266177	72.35	411	414	400	534	288	411	405.53	0.33	0	67670	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	643	0.00	0.90	12	0.17	0.00	447.00	1191	20240401	-66.08	320	20241210	26.25	428	-5.61	20250108	375	7.73	20250102	1191	-66.08	20240401	320	26.25	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
86	20250110	120444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	407	-4	5	-0.97	77544773	190983	51.91	411	414	400	534	288	411	406.03	0.33	0	55781	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	648	0.00	0.91	12	0.12	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	428	-4.91	20250108	375	8.53	20250102	1191	-65.83	20240401	320	27.19	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
87	20250110	110443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	-1	5	-0.24	45003168	110700	30.09	411	414	400	534	288	411	406.53	0.33	0	12352	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	653	0.00	0.92	12	0.07	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	428	-4.21	20250108	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
88	20250110	100442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	-1	5	-0.24	31641699	78014	21.21	411	414	400	534	288	411	405.59	0.33	0	3725	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	653	0.00	0.92	12	0.05	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	428	-4.21	20250108	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
89	20250110	090445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	413	2	2	0.49	13237839	32772	8.91	411	414	400	534	288	411	403.94	0.33	0	-9843	433	421	416	404	399	419	402	796	123	500	270	1	1	159224163	658	0.00	0.92	12	0.02	0.00	447.00	1191	20240401	-65.32	320	20241210	29.06	428	-3.50	20250108	375	10.13	20250102	1191	-65.32	20240401	320	29.06	20241210	0.00	N	043220	500	796 억		524930	N	N	0	N	00	N
90	20250109	160442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	411	-12	5	-2.84	149649215	360301	55.25	424	428	411	549	297	423	415.34	0.38	0	-82019	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	654	0.00	0.92	12	0.23	0.00	447.00	1191	20240401	-65.49	320	20241210	28.44	428	0.00	20250108	375	9.60	20250102	1191	-65.49	20240401	320	28.44	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
91	20250109	150443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	412	-11	5	-2.60	95594866	229124	35.14	424	428	412	549	297	423	417.22	0.38	0	-61597	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	656	0.00	0.92	12	0.14	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	428	0.00	20250108	375	9.87	20250102	1191	-65.41	20240401	320	28.75	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
92	20250109	140444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	416	-7	5	-1.65	91680091	219653	33.68	424	428	413	549	297	423	417.39	0.38	0	-55163	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	662	0.00	0.93	12	0.14	0.00	447.00	1191	20240401	-65.07	320	20241210	30.00	428	0.00	20250108	375	10.93	20250102	1191	-65.07	20240401	320	30.00	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
93	20250109	130443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	417	-6	5	-1.42	82986159	198655	30.46	424	428	414	549	297	423	417.74	0.38	0	-39619	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	664	0.00	0.93	12	0.12	0.00	447.00	1191	20240401	-64.99	320	20241210	30.31	428	0.00	20250108	375	11.20	20250102	1191	-64.99	20240401	320	30.31	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
94	20250109	120442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	419	-4	5	-0.95	60736686	145068	22.25	424	428	415	549	297	423	418.68	0.38	0	-34040	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	667	0.00	0.94	12	0.09	0.00	447.00	1191	20240401	-64.82	320	20241210	30.94	428	0.00	20250108	375	11.73	20250102	1191	-64.82	20240401	320	30.94	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
95	20250109	110443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	416	-7	5	-1.65	59355017	141748	21.74	424	428	415	549	297	423	418.74	0.38	0	-33684	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	662	0.00	0.93	12	0.09	0.00	447.00	1191	20240401	-65.07	320	20241210	30.00	428	0.00	20250108	375	10.93	20250102	1191	-65.07	20240401	320	30.00	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
96	20250109	100442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	420	-3	5	-0.71	25532373	61027	9.36	424	428	415	549	297	423	418.38	0.38	0	-35689	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	669	0.00	0.94	12	0.04	0.00	447.00	1191	20240401	-64.74	320	20241210	31.25	428	0.00	20250108	375	12.00	20250102	1191	-64.74	20240401	320	31.25	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
97	20250109	090445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	426	3	2	0.71	3032860	7172	1.10	424	428	421	549	297	423	422.88	0.38	0	-5427	437	429	420	412	403	425	408	796	126	500	280	1	1	159224163	678	0.00	0.95	12	0.00	0.00	447.00	1191	20240401	-64.23	320	20241210	33.12	428	0.00	20250108	375	13.60	20250102	1191	-64.23	20240401	320	33.12	20241210	0.00	N	043220	500	796 억		610254	N	N	0	N	00	N
98	20250108	160438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	423	-4	5	-0.94	271942318	648087	94.38	426	428	411	555	299	427	419.61	0.43	0	-78171	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	674	0.00	0.95	12	0.41	0.00	447.00	1191	20240401	-64.48	320	20241210	32.19	428	-1.17	20250108	375	12.80	20250102	1191	-64.48	20240401	320	32.19	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
99	20250108	150440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	423	-4	5	-0.94	254706379	607274	88.43	426	428	411	555	299	427	419.43	0.43	0	-64307	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	674	0.00	0.95	12	0.38	0.00	447.00	1191	20240401	-64.48	320	20241210	32.19	428	-1.17	20250108	375	12.80	20250102	1191	-64.48	20240401	320	32.19	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
100	20250108	140442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	416	-11	5	-2.58	232127152	553544	80.61	426	428	411	555	299	427	419.35	0.43	0	-50633	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	662	0.00	0.93	12	0.35	0.00	447.00	1191	20240401	-65.07	320	20241210	30.00	428	-2.80	20250108	375	10.93	20250102	1191	-65.07	20240401	320	30.00	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
101	20250108	130443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	414	-13	5	-3.04	225744436	538229	78.38	426	428	411	555	299	427	419.42	0.43	0	-48409	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	659	0.00	0.93	12	0.34	0.00	447.00	1191	20240401	-65.24	320	20241210	29.37	428	-3.27	20250108	375	10.40	20250102	1191	-65.24	20240401	320	29.37	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
102	20250108	120439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	422	-5	5	-1.17	156199586	370446	53.95	426	428	416	555	299	427	421.65	0.43	0	-58905	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	672	0.00	0.94	12	0.23	0.00	447.00	1191	20240401	-64.57	320	20241210	31.88	428	-1.40	20250108	375	12.53	20250102	1191	-64.57	20240401	320	31.88	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
103	20250108	110438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	423	-4	5	-0.94	47163107	112052	16.32	426	426	417	555	299	427	420.90	0.43	0	-14421	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	674	0.00	0.95	12	0.07	0.00	447.00	1191	20240401	-64.48	320	20241210	32.19	427	-0.94	20250106	375	12.80	20250102	1191	-64.48	20240401	320	32.19	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
104	20250108	100440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	421	-6	5	-1.41	21181642	50238	7.32	426	426	417	555	299	427	421.63	0.43	0	-10214	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	670	0.00	0.94	12	0.03	0.00	447.00	1191	20240401	-64.65	320	20241210	31.56	427	-1.41	20250106	375	12.27	20250102	1191	-64.65	20240401	320	31.56	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
105	20250108	090442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	421	-6	5	-1.41	2954286	6943	1.01	426	426	421	555	299	427	425.51	0.43	0	-1709	440	433	420	413	400	437	417	796	128	500	290	1	1	159224163	670	0.00	0.94	12	0.00	0.00	447.00	1191	20240401	-64.65	320	20241210	31.56	427	-1.41	20250106	375	12.27	20250102	1191	-64.65	20240401	320	31.56	20241210	0.00	N	043220	500	796 억		687012	N	N	0	N	00	N
106	20250107	160436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	427	17	2	4.15	287474548	686500	147.89	411	427	407	533	287	410	418.75	0.45	0	44077	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	616	0.00	0.96	12	0.48	0.00	447.00	1191	20240401	-64.15	320	20241210	33.44	427	0.00	20250106	375	13.87	20250102	1191	-64.15	20240401	320	33.44	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
107	20250107	150438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	425	15	2	3.66	254280445	608614	131.11	411	427	407	533	287	410	417.80	0.45	0	29512	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	613	0.00	0.95	12	0.42	0.00	447.00	1191	20240401	-64.32	320	20241210	32.81	427	0.00	20250106	375	13.33	20250102	1191	-64.32	20240401	320	32.81	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
108	20250107	140438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	417	7	2	1.71	198997957	477484	102.86	411	427	407	533	287	410	416.76	0.45	0	6469	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	601	0.00	0.93	12	0.33	0.00	447.00	1191	20240401	-64.99	320	20241210	30.31	427	0.00	20250106	375	11.20	20250102	1191	-64.99	20240401	320	30.31	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
109	20250107	130437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	418	8	2	1.95	181840071	436125	93.95	411	427	407	533	287	410	416.94	0.45	0	-1696	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	603	0.00	0.94	12	0.30	0.00	447.00	1191	20240401	-64.90	320	20241210	30.62	427	0.00	20250106	375	11.47	20250102	1191	-64.90	20240401	320	30.62	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
110	20250107	120437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	415	5	2	1.22	165589503	397194	85.57	411	427	407	533	287	410	416.90	0.45	0	4735	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	599	0.00	0.93	12	0.28	0.00	447.00	1191	20240401	-65.16	320	20241210	29.69	427	0.00	20250106	375	10.67	20250102	1191	-65.16	20240401	320	29.69	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
111	20250107	110435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	422	12	2	2.93	107250410	255696	55.08	411	427	407	533	287	410	419.45	0.45	0	-8438	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	609	0.00	0.94	12	0.18	0.00	447.00	1191	20240401	-64.57	320	20241210	31.88	427	0.00	20250106	375	12.53	20250102	1191	-64.57	20240401	320	31.88	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
112	20250107	100439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	425	15	2	3.66	89149462	212697	45.82	411	427	407	533	287	410	419.14	0.45	0	-2154	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	613	0.00	0.95	12	0.15	0.00	447.00	1191	20240401	-64.32	320	20241210	32.81	427	0.00	20250106	375	13.33	20250102	1191	-64.32	20240401	320	32.81	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
113	20250107	090437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	413	3	2	0.73	13352979	31923	6.88	411	425	411	533	287	410	418.29	0.45	0	-20426	438	424	413	399	388	418	393	721	123	500	270	1	1	144224163	596	0.00	0.92	12	0.02	0.00	447.00	1191	20240401	-65.32	320	20241210	29.06	427	-3.28	20250106	375	10.13	20250102	1191	-65.32	20240401	320	29.06	20241210	0.01	N	043220	500	721 억		646152	N	N	0	N	00	N
114	20250106	160432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	5	2	1.23	190146293	463132	44.07	427	427	402	526	284	405	410.57	0.47	0	-34395	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	591	0.00	0.92	12	0.32	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	427	-3.98	20250106	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
115	20250106	150433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	410	5	2	1.23	187427353	456503	43.44	427	427	402	526	284	405	410.57	0.47	0	-34544	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	591	0.00	0.92	12	0.32	0.00	447.00	1191	20240401	-65.58	320	20241210	28.12	427	-3.98	20250106	375	9.33	20250102	1191	-65.58	20240401	320	28.12	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
116	20250106	140433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	408	3	2	0.74	177952856	433338	41.24	427	427	402	526	284	405	410.66	0.47	0	-38361	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	588	0.00	0.91	12	0.30	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	427	-4.45	20250106	375	8.80	20250102	1191	-65.74	20240401	320	27.50	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
117	20250106	130431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	411	6	2	1.48	165883132	403792	38.43	427	427	402	526	284	405	410.81	0.47	0	-38005	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	593	0.00	0.92	12	0.28	0.00	447.00	1191	20240401	-65.49	320	20241210	28.44	427	-3.75	20250106	375	9.60	20250102	1191	-65.49	20240401	320	28.44	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
118	20250106	120431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	412	7	2	1.73	162390851	395290	37.62	427	427	402	526	284	405	410.81	0.47	0	-35972	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	594	0.00	0.92	12	0.27	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	427	-3.51	20250106	375	9.87	20250102	1191	-65.41	20240401	320	28.75	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
119	20250106	110431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	411	6	2	1.48	141587136	344581	32.79	427	427	402	526	284	405	410.90	0.47	0	-28310	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	593	0.00	0.92	12	0.24	0.00	447.00	1191	20240401	-65.49	320	20241210	28.44	427	-3.75	20250106	375	9.60	20250102	1191	-65.49	20240401	320	28.44	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
120	20250106	100430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	414	9	2	2.22	129075412	314135	29.90	427	427	402	526	284	405	410.89	0.47	0	-24446	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	597	0.00	0.93	12	0.22	0.00	447.00	1191	20240401	-65.24	320	20241210	29.37	427	-3.04	20250106	375	10.40	20250102	1191	-65.24	20240401	320	29.37	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
121	20250106	090427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	414	9	2	2.22	16125011	38282	3.64	427	427	411	526	284	405	421.22	0.47	0	-22518	444	424	405	385	366	434	395	721	121	500	270	1	1	144224163	597	0.00	0.93	12	0.03	0.00	447.00	1191	20240401	-65.24	320	20241210	29.37	427	-3.04	20250106	375	10.40	20250102	1191	-65.24	20240401	320	29.37	20241210	0.00	N	043220	500	721 억		676650	N	N	0	N	00	N
122	20250103	160428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	405	20	2	5.19	421913701	1050781	233.17	396	425	386	500	270	385	401.52	0.31	0	241009	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	584	0.00	0.91	12	0.73	0.00	447.00	1191	20240401	-65.99	320	20241210	26.56	425	-4.71	20250103	375	8.00	20250102	1191	-65.99	20240401	320	26.56	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
123	20250103	150428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	407	22	2	5.71	409789132	1020950	226.55	396	425	386	500	270	385	401.38	0.31	0	237989	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	587	0.00	0.91	12	0.71	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	425	-4.24	20250103	375	8.53	20250102	1191	-65.83	20240401	320	27.19	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
124	20250103	140429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	403	18	2	4.68	309885091	774834	171.94	396	425	386	500	270	385	399.94	0.31	0	139896	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	581	0.00	0.90	12	0.54	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	425	-5.18	20250103	375	7.47	20250102	1191	-66.16	20240401	320	25.94	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
125	20250103	130427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	396	11	2	2.86	263873151	660125	146.48	396	425	386	500	270	385	399.73	0.31	0	87351	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	571	0.00	0.89	12	0.46	0.00	447.00	1191	20240401	-66.75	320	20241210	23.75	425	-6.82	20250103	375	5.60	20250102	1191	-66.75	20240401	320	23.75	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
126	20250103	120428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	394	9	2	2.34	243245071	607945	134.90	396	425	386	500	270	385	400.11	0.31	0	87232	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	568	0.00	0.88	12	0.42	0.00	447.00	1191	20240401	-66.92	320	20241210	23.12	425	-7.29	20250103	375	5.07	20250102	1191	-66.92	20240401	320	23.12	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
127	20250103	110428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	396	11	2	2.86	241198142	602745	133.75	396	425	386	500	270	385	400.17	0.31	0	87186	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	571	0.00	0.89	12	0.42	0.00	447.00	1191	20240401	-66.75	320	20241210	23.75	425	-6.82	20250103	375	5.60	20250102	1191	-66.75	20240401	320	23.75	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
128	20250103	100427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	398	13	2	3.38	190086967	472957	104.95	396	425	386	500	270	385	401.91	0.31	0	69172	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	574	0.00	0.89	12	0.33	0.00	447.00	1191	20240401	-66.58	320	20241210	24.38	425	-6.35	20250103	375	6.13	20250102	1191	-66.58	20240401	320	24.38	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
129	20250103	090428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	391	6	2	1.56	3698596	9534	2.12	396	396	386	500	270	385	387.94	0.31	0	1897	398	391	383	376	368	395	380	721	115	500	260	1	1	144224163	564	0.00	0.87	12	0.01	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	396	-1.26	20250103	375	4.27	20250102	1191	-67.17	20240401	320	22.19	20241210	0.00	N	043220	500	721 억		442589	N	N	0	N	00	N
130	20250102	160425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	385	2	2	0.52	171599841	450465	102.61	383	390	375	497	269	383	380.93	0.34	0	-46638	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	555	0.00	0.86	12	0.31	0.00	447.00	1191	20240401	-67.67	320	20241210	20.31	390	-1.28	20250102	375	2.67	20250102	1191	-67.67	20240401	320	20.31	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
131	20250102	150426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	384	1	2	0.26	166633028	437536	99.67	383	390	375	497	269	383	380.84	0.34	0	-53255	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	554	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	390	-1.54	20250102	375	2.40	20250102	1191	-67.76	20240401	320	20.00	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
132	20250102	140424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	0	3	0.00	132567177	348475	79.38	383	390	375	497	269	383	380.42	0.34	0	-81781	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	552	0.00	0.86	12	0.24	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	390	-1.79	20250102	375	2.13	20250102	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
133	20250102	130424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	0	3	0.00	124321068	326949	74.48	383	390	375	497	269	383	380.25	0.34	0	-84990	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	552	0.00	0.86	12	0.23	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	390	-1.79	20250102	375	2.13	20250102	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
134	20250102	120425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	381	-2	5	-0.52	106073807	279286	63.62	383	390	375	497	269	383	379.80	0.34	0	-61754	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	549	0.00	0.85	12	0.19	0.00	447.00	1191	20240401	-68.01	320	20241210	19.06	390	-2.31	20250102	375	1.60	20250102	1191	-68.01	20240401	320	19.06	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
135	20250102	110416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	377	-6	5	-1.57	85088560	223918	51.01	383	390	377	497	269	383	380.00	0.34	0	-53427	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	544	0.00	0.84	12	0.16	0.00	447.00	1191	20240401	-68.35	320	20241210	17.81	390	-3.33	20250102	377	0.00	20250102	1191	-68.35	20240401	320	17.81	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
136	20250102	100423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	382	-1	5	-0.26	8239144	21452	4.89	383	390	382	497	269	383	384.07	0.34	0	-19420	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	551	0.00	0.85	12	0.01	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	390	-2.05	20250102	382	0.00	20250102	1191	-67.93	20240401	320	19.38	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
137	20250102	090419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	0	3	0.00	0	0	0.00	0	0	0	497	269	383	0.00	0.34	0	0	411	396	387	372	363	395	371	721	114	500	260	1	1	144224163	552	0.00	0.86	12	0.00	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	0	0.00	0	0	0.00	0	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N