KissMeData/187870/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	160936	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12330	160	2	1.31	146544640	11940	350.15	12120	12350	12090	15820	8520	12170	12273.42	0.80	0	161	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	868	12.05	0.61	12	0.17	1023.00	20221.00	17570	20240618	-29.82	10860	20241209	13.54	12380	-0.40	20250122	11320	8.92	20250115	17570	-29.82	20240618	10860	13.54	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
3	20250124	150934	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	140	2	1.15	141597590	11538	338.36	12120	12350	12090	15820	8520	12170	12272.28	0.80	0	204	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	866	12.03	0.61	12	0.16	1023.00	20221.00	17570	20240618	-29.94	10860	20241209	13.35	12380	-0.57	20250122	11320	8.75	20250115	17570	-29.94	20240618	10860	13.35	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
4	20250124	140933	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	140	2	1.15	121074380	9870	289.44	12120	12350	12090	15820	8520	12170	12266.91	0.80	0	160	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	866	12.03	0.61	12	0.14	1023.00	20221.00	17570	20240618	-29.94	10860	20241209	13.35	12380	-0.57	20250122	11320	8.75	20250115	17570	-29.94	20240618	10860	13.35	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
5	20250124	130935	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12320	150	2	1.23	97870750	7984	234.13	12120	12350	12090	15820	8520	12170	12258.36	0.80	0	196	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	867	12.04	0.61	12	0.11	1023.00	20221.00	17570	20240618	-29.88	10860	20241209	13.44	12380	-0.48	20250122	11320	8.83	20250115	17570	-29.88	20240618	10860	13.44	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
6	20250124	120931	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	140	2	1.15	90117740	7355	215.69	12120	12350	12090	15820	8520	12170	12252.58	0.80	0	239	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	866	12.03	0.61	12	0.10	1023.00	20221.00	17570	20240618	-29.94	10860	20241209	13.35	12380	-0.57	20250122	11320	8.75	20250115	17570	-29.94	20240618	10860	13.35	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
7	20250124	110934	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12290	120	2	0.99	45477220	3729	109.35	12120	12350	12090	15820	8520	12170	12195.55	0.80	0	158	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	865	12.01	0.61	12	0.05	1023.00	20221.00	17570	20240618	-30.05	10860	20241209	13.17	12380	-0.73	20250122	11320	8.57	20250115	17570	-30.05	20240618	10860	13.17	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
8	20250124	100929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12290	120	2	0.99	28232360	2320	68.04	12120	12350	12090	15820	8520	12170	12169.12	0.80	0	77	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	865	12.01	0.61	12	0.03	1023.00	20221.00	17570	20240618	-30.05	10860	20241209	13.17	12380	-0.73	20250122	11320	8.57	20250115	17570	-30.05	20240618	10860	13.17	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
9	20250124	090935	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12170	0	3	0.00	910040	75	2.20	12120	12170	12120	15820	8520	12170	12133.87	0.80	0	-5	12396	12282	12116	12002	11836	12310	12030	35	3650	500	8510	10	1	7036609	856	11.90	0.60	12	0.00	1023.00	20221.00	17570	20240618	-30.73	10860	20241209	12.06	12380	-1.70	20250122	11320	7.51	20250115	17570	-30.73	20240618	10860	12.06	20241209	0.81	N	187870	500	35 억		56268	N	N	0	N	00	N
10	20250123	160930	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12170	-30	5	-0.25	41147740	3410	28.04	12170	12230	11950	15860	8540	12200	12066.79	0.80	0	-407	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	856	11.90	0.60	12	0.05	1023.00	20221.00	17570	20240618	-30.73	10860	20241209	12.06	12380	-1.70	20250122	11320	7.51	20250115	17570	-30.73	20240618	10860	12.06	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
11	20250123	150927	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12070	-130	5	-1.07	39675260	3289	27.05	12170	12230	11950	15860	8540	12200	12063.02	0.80	0	-307	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	849	11.80	0.60	12	0.05	1023.00	20221.00	17570	20240618	-31.30	10860	20241209	11.14	12380	-2.50	20250122	11320	6.63	20250115	17570	-31.30	20240618	10860	11.14	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
12	20250123	140929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	-190	5	-1.56	13624220	1136	9.34	12170	12170	11950	15860	8540	12200	11993.15	0.80	0	-237	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	845	11.74	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12380	-2.99	20250122	11320	6.10	20250115	17570	-31.64	20240618	10860	10.59	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
13	20250123	130927	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	-190	5	-1.56	9694490	808	6.64	12170	12170	11950	15860	8540	12200	11998.13	0.80	0	-114	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	845	11.74	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12380	-2.99	20250122	11320	6.10	20250115	17570	-31.64	20240618	10860	10.59	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
14	20250123	120928	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	-190	5	-1.56	9418440	785	6.46	12170	12170	11950	15860	8540	12200	11998.01	0.80	0	-108	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	845	11.74	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12380	-2.99	20250122	11320	6.10	20250115	17570	-31.64	20240618	10860	10.59	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
15	20250123	110919	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12030	-170	5	-1.39	8830160	736	6.05	12170	12170	11950	15860	8540	12200	11997.50	0.80	0	-108	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	847	11.76	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.53	10860	20241209	10.77	12380	-2.83	20250122	11320	6.27	20250115	17570	-31.53	20240618	10860	10.77	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
16	20250123	100928	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	-190	5	-1.56	6674940	556	4.57	12170	12170	11950	15860	8540	12200	12005.29	0.80	0	-92	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	845	11.74	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12380	-2.99	20250122	11320	6.10	20250115	17570	-31.64	20240618	10860	10.59	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
17	20250123	090928	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12050	-150	5	-1.23	1278320	106	0.87	12170	12170	12050	15860	8540	12200	12059.62	0.80	0	-106	12653	12426	12153	11926	11653	12540	12040	35	3660	500	8540	10	1	7036609	848	11.78	0.60	12	0.00	1023.00	20221.00	17570	20240618	-31.42	10860	20241209	10.96	12380	-2.67	20250122	11320	6.45	20250115	17570	-31.42	20240618	10860	10.96	20241209	0.81	N	187870	500	35 억		56615	N	N	0	N	00	N
18	20250122	160920	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	320	2	2.69	147121890	12151	272.26	11930	12380	11880	15440	8320	11880	12107.80	0.80	0	420	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	858	11.93	0.60	12	0.17	1023.00	20221.00	17570	20240618	-30.56	10860	20241209	12.34	12380	-1.45	20250122	11320	7.77	20250115	17570	-30.56	20240618	10860	12.34	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
19	20250122	150922	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12140	260	2	2.19	137168720	11330	253.87	11930	12380	11880	15440	8320	11880	12106.68	0.80	0	339	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	854	11.87	0.60	12	0.16	1023.00	20221.00	17570	20240618	-30.90	10860	20241209	11.79	12380	-1.94	20250122	11320	7.24	20250115	17570	-30.90	20240618	10860	11.79	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
20	20250122	140920	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12100	220	2	1.85	124649520	10291	230.58	11930	12380	11880	15440	8320	11880	12112.48	0.80	0	235	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	851	11.83	0.60	12	0.15	1023.00	20221.00	17570	20240618	-31.13	10860	20241209	11.42	12380	-2.26	20250122	11320	6.89	20250115	17570	-31.13	20240618	10860	11.42	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
21	20250122	130922	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12050	170	2	1.43	108148640	8934	200.18	11930	12380	11880	15440	8320	11880	12105.29	0.80	0	372	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	848	11.78	0.60	12	0.13	1023.00	20221.00	17570	20240618	-31.42	10860	20241209	10.96	12380	-2.67	20250122	11320	6.45	20250115	17570	-31.42	20240618	10860	10.96	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
22	20250122	120919	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12150	270	2	2.27	91460740	7544	169.03	11930	12380	11880	15440	8320	11880	12123.64	0.80	0	154	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	855	11.88	0.60	12	0.11	1023.00	20221.00	17570	20240618	-30.85	10860	20241209	11.88	12380	-1.86	20250122	11320	7.33	20250115	17570	-30.85	20240618	10860	11.88	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
23	20250122	110922	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12300	420	2	3.54	82917420	6844	153.35	11930	12380	11880	15440	8320	11880	12115.34	0.80	0	-15	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	866	12.02	0.61	12	0.10	1023.00	20221.00	17570	20240618	-29.99	10860	20241209	13.26	12380	-0.65	20250122	11320	8.66	20250115	17570	-29.99	20240618	10860	13.26	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
24	20250122	100921	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11990	110	2	0.93	6178080	517	11.58	11930	12000	11880	15440	8320	11880	11949.86	0.80	0	5	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	844	11.72	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.76	10860	20241209	10.41	12300	-2.52	20250107	11320	5.92	20250115	17570	-31.76	20240618	10860	10.41	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
25	20250122	090922	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11930	50	2	0.42	808520	68	1.52	11930	11930	11880	15440	8320	11880	11890.00	0.80	0	-44	12473	12176	11953	11656	11433	12065	11545	35	3560	500	8310	10	1	7036609	839	11.66	0.59	12	0.00	1023.00	20221.00	17570	20240618	-32.10	10860	20241209	9.85	12300	-3.01	20250107	11320	5.39	20250115	17570	-32.10	20240618	10860	9.85	20241209	0.82	N	187870	500	35 억		56254	N	N	0	N	00	N
26	20250121	160915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11880	370	2	3.21	53060730	4462	79.32	12250	12250	11730	14960	8060	11510	11891.76	0.80	0	-264	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	836	11.61	0.59	12	0.06	1023.00	20221.00	17570	20240618	-32.38	10860	20241209	9.39	12300	-3.41	20250107	11320	4.95	20250115	17570	-32.38	20240618	10860	9.39	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
27	20250121	150916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11890	380	2	3.30	51218050	4307	76.57	12250	12250	11730	14960	8060	11510	11891.82	0.80	0	-265	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	837	11.62	0.59	12	0.06	1023.00	20221.00	17570	20240618	-32.33	10860	20241209	9.48	12300	-3.33	20250107	11320	5.04	20250115	17570	-32.33	20240618	10860	9.48	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
28	20250121	140918	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11870	360	2	3.13	44956600	3780	67.20	12250	12250	11730	14960	8060	11510	11893.28	0.80	0	-288	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	835	11.60	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.44	10860	20241209	9.30	12300	-3.50	20250107	11320	4.86	20250115	17570	-32.44	20240618	10860	9.30	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
29	20250121	130916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11880	370	2	3.21	41749370	3510	62.40	12250	12250	11730	14960	8060	11510	11894.41	0.80	0	-88	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	836	11.61	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.38	10860	20241209	9.39	12300	-3.41	20250107	11320	4.95	20250115	17570	-32.38	20240618	10860	9.39	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
30	20250121	120859	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11910	400	2	3.48	32336410	2719	48.34	12250	12250	11730	14960	8060	11510	11892.76	0.80	0	-36	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	838	11.64	0.59	12	0.04	1023.00	20221.00	17570	20240618	-32.21	10860	20241209	9.67	12300	-3.17	20250107	11320	5.21	20250115	17570	-32.21	20240618	10860	9.67	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
31	20250121	110831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11790	280	2	2.43	30314160	2549	45.32	12250	12250	11730	14960	8060	11510	11892.57	0.80	0	-24	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	830	11.52	0.58	12	0.04	1023.00	20221.00	17570	20240618	-32.90	10860	20241209	8.56	12300	-4.15	20250107	11320	4.15	20250115	17570	-32.90	20240618	10860	8.56	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
32	20250121	100826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11800	290	2	2.52	25208800	2116	37.62	12250	12250	11730	14960	8060	11510	11913.42	0.80	0	-83	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	830	11.53	0.58	12	0.03	1023.00	20221.00	17570	20240618	-32.84	10860	20241209	8.66	12300	-4.07	20250107	11320	4.24	20250115	17570	-32.84	20240618	10860	8.66	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
33	20250121	090918	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12060	550	2	4.78	4068890	336	5.97	12250	12250	11810	14960	8060	11510	12109.79	0.80	0	-229	11763	11636	11513	11386	11263	11575	11325	35	3450	500	8050	10	1	7036609	849	11.79	0.60	12	0.00	1023.00	20221.00	17570	20240618	-31.36	10860	20241209	11.05	12300	-1.95	20250107	11320	6.54	20250115	17570	-31.36	20240618	10860	11.05	20241209	0.82	N	187870	500	35 억		56518	N	N	0	N	00	N
34	20250120	160904	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11510	-80	5	-0.69	64526080	5623	194.84	11640	11640	11390	15060	8120	11590	11475.38	0.80	0	4	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	810	11.25	0.57	12	0.08	1023.00	20221.00	17570	20240618	-34.49	10860	20241209	5.99	12300	-6.42	20250107	11320	1.68	20250115	17570	-34.49	20240618	10860	5.99	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
35	20250120	150916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11500	-90	5	-0.78	64134820	5589	193.66	11640	11640	11390	15060	8120	11590	11475.19	0.80	0	9	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	809	11.24	0.57	12	0.08	1023.00	20221.00	17570	20240618	-34.55	10860	20241209	5.89	12300	-6.50	20250107	11320	1.59	20250115	17570	-34.55	20240618	10860	5.89	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
36	20250120	140914	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11510	-80	5	-0.69	64042820	5581	193.38	11640	11640	11390	15060	8120	11590	11475.15	0.80	0	9	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	810	11.25	0.57	12	0.08	1023.00	20221.00	17570	20240618	-34.49	10860	20241209	5.99	12300	-6.42	20250107	11320	1.68	20250115	17570	-34.49	20240618	10860	5.99	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
37	20250120	130914	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11430	-160	5	-1.38	63272560	5514	191.06	11640	11640	11390	15060	8120	11590	11474.89	0.80	0	9	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	804	11.17	0.57	12	0.08	1023.00	20221.00	17570	20240618	-34.95	10860	20241209	5.25	12300	-7.07	20250107	11320	0.97	20250115	17570	-34.95	20240618	10860	5.25	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
38	20250120	120915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11420	-170	5	-1.47	56073170	4883	169.20	11640	11640	11420	15060	8120	11590	11483.34	0.80	0	9	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	804	11.16	0.56	12	0.07	1023.00	20221.00	17570	20240618	-35.00	10860	20241209	5.16	12300	-7.15	20250107	11320	0.88	20250115	17570	-35.00	20240618	10860	5.16	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
39	20250120	110916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	-110	5	-0.95	50054710	4357	150.97	11640	11640	11450	15060	8120	11590	11488.34	0.80	0	9	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	808	11.22	0.57	12	0.06	1023.00	20221.00	17570	20240618	-34.66	10860	20241209	5.71	12300	-6.67	20250107	11320	1.41	20250115	17570	-34.66	20240618	10860	5.71	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
40	20250120	100915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11530	-60	5	-0.52	5224670	451	15.63	11640	11640	11510	15060	8120	11590	11584.63	0.80	0	0	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	811	11.27	0.57	12	0.01	1023.00	20221.00	17570	20240618	-34.38	10860	20241209	6.17	12300	-6.26	20250107	11320	1.86	20250115	17570	-34.38	20240618	10860	6.17	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
41	20250120	090916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	0	3	0.00	4137630	357	12.37	11640	11640	11540	15060	8120	11590	11590.00	0.80	0	-1	11983	11786	11643	11446	11303	11885	11545	35	3470	500	8110	10	1	7036609	816	11.33	0.57	12	0.01	1023.00	20221.00	17570	20240618	-34.04	10860	20241209	6.72	12300	-5.77	20250107	11320	2.39	20250115	17570	-34.04	20240618	10860	6.72	20241209	0.81	N	187870	500	35 억		56514	N	N	0	N	00	N
42	20250117	160912	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	90	2	0.78	33416200	2886	25.57	11510	11840	11500	14950	8050	11500	11578.72	0.80	0	-33	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	816	11.33	0.57	12	0.04	1023.00	20221.00	17570	20240618	-34.04	10860	20241209	6.72	12300	-5.77	20250107	11320	2.39	20250115	17570	-34.04	20240618	10860	6.72	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
43	20250117	150915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11580	80	2	0.70	32918000	2843	25.19	11510	11840	11500	14950	8050	11500	11578.61	0.80	0	-44	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	815	11.32	0.57	12	0.04	1023.00	20221.00	17570	20240618	-34.09	10860	20241209	6.63	12300	-5.85	20250107	11320	2.30	20250115	17570	-34.09	20240618	10860	6.63	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
44	20250117	140916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11560	60	2	0.52	23686700	2046	18.13	11510	11840	11500	14950	8050	11500	11577.08	0.80	0	-62	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	813	11.30	0.57	12	0.03	1023.00	20221.00	17570	20240618	-34.21	10860	20241209	6.45	12300	-6.02	20250107	11320	2.12	20250115	17570	-34.21	20240618	10860	6.45	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
45	20250117	130913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	100	2	0.87	17036030	1472	13.04	11510	11840	11500	14950	8050	11500	11573.39	0.80	0	-58	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	816	11.34	0.57	12	0.02	1023.00	20221.00	17570	20240618	-33.98	10860	20241209	6.81	12300	-5.69	20250107	11320	2.47	20250115	17570	-33.98	20240618	10860	6.81	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
46	20250117	120915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11620	120	2	1.04	12768970	1104	9.78	11510	11840	11500	14950	8050	11500	11566.10	0.80	0	-42	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	818	11.36	0.57	12	0.02	1023.00	20221.00	17570	20240618	-33.86	10860	20241209	7.00	12300	-5.53	20250107	11320	2.65	20250115	17570	-33.86	20240618	10860	7.00	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
47	20250117	110913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11670	170	2	1.48	11859730	1026	9.09	11510	11840	11500	14950	8050	11500	11559.19	0.80	0	-62	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	821	11.41	0.58	12	0.01	1023.00	20221.00	17570	20240618	-33.58	10860	20241209	7.46	12300	-5.12	20250107	11320	3.09	20250115	17570	-33.58	20240618	10860	7.46	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
48	20250117	100916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11630	130	2	1.13	9608230	834	7.39	11510	11630	11500	14950	8050	11500	11520.66	0.80	0	-65	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	818	11.37	0.58	12	0.01	1023.00	20221.00	17570	20240618	-33.81	10860	20241209	7.09	12300	-5.45	20250107	11320	2.74	20250115	17570	-33.81	20240618	10860	7.09	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
49	20250117	090916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11520	20	2	0.17	1898830	165	1.46	11510	11520	11500	14950	8050	11500	11508.06	0.80	0	-117	11760	11630	11540	11410	11320	11585	11365	35	3450	500	8050	10	1	7036609	811	11.26	0.57	12	0.00	1023.00	20221.00	17570	20240618	-34.43	10860	20241209	6.08	12300	-6.34	20250107	11320	1.77	20250115	17570	-34.43	20240618	10860	6.08	20241209	0.79	N	187870	500	35 억		56547	N	N	0	N	00	N
50	20250116	160908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11500	20	2	0.17	129708960	11285	125.25	11520	11670	11450	14920	8040	11480	11493.93	0.80	0	-101	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	809	11.24	0.57	12	0.16	1023.00	20221.00	17570	20240618	-34.55	10860	20241209	5.89	12300	-6.50	20250107	11320	1.59	20250115	17570	-34.55	20240618	10860	5.89	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
51	20250116	150823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	-30	5	-0.26	124008380	10788	119.73	11520	11670	11450	14920	8040	11480	11495.03	0.80	0	-91	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	806	11.19	0.57	12	0.15	1023.00	20221.00	17570	20240618	-34.83	10860	20241209	5.43	12300	-6.91	20250107	11320	1.15	20250115	17570	-34.83	20240618	10860	5.43	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
52	20250116	140912	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11500	20	2	0.17	106409130	9253	102.70	11520	11670	11450	14920	8040	11480	11499.96	0.80	0	28	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	809	11.24	0.57	12	0.13	1023.00	20221.00	17570	20240618	-34.55	10860	20241209	5.89	12300	-6.50	20250107	11320	1.59	20250115	17570	-34.55	20240618	10860	5.89	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
53	20250116	130912	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11470	-10	5	-0.09	97088080	8446	93.74	11520	11670	11450	14920	8040	11480	11495.16	0.80	0	-42	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	807	11.21	0.57	12	0.12	1023.00	20221.00	17570	20240618	-34.72	10860	20241209	5.62	12300	-6.75	20250107	11320	1.33	20250115	17570	-34.72	20240618	10860	5.62	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
54	20250116	120912	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	0	3	0.00	76110140	6616	73.43	11520	11670	11450	14920	8040	11480	11503.95	0.80	0	-60	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	808	11.22	0.57	12	0.09	1023.00	20221.00	17570	20240618	-34.66	10860	20241209	5.71	12300	-6.67	20250107	11320	1.41	20250115	17570	-34.66	20240618	10860	5.71	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
55	20250116	110913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	0	3	0.00	58662920	5098	56.58	11520	11670	11450	14920	8040	11480	11507.05	0.80	0	6	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	808	11.22	0.57	12	0.07	1023.00	20221.00	17570	20240618	-34.66	10860	20241209	5.71	12300	-6.67	20250107	11320	1.41	20250115	17570	-34.66	20240618	10860	5.71	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
56	20250116	100913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	0	3	0.00	31199750	2708	30.06	11520	11670	11450	14920	8040	11480	11521.33	0.80	0	121	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	808	11.22	0.57	12	0.04	1023.00	20221.00	17570	20240618	-34.66	10860	20241209	5.71	12300	-6.67	20250107	11320	1.41	20250115	17570	-34.66	20240618	10860	5.71	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
57	20250116	090915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	120	2	1.05	3140860	272	3.02	11520	11670	11450	14920	8040	11480	11547.28	0.80	0	10	11946	11712	11516	11282	11086	11615	11185	35	3440	500	8030	10	1	7036609	816	11.34	0.57	12	0.00	1023.00	20221.00	17570	20240618	-33.98	10860	20241209	6.81	12300	-5.69	20250107	11320	2.47	20250115	17570	-33.98	20240618	10860	6.81	20241209	0.79	N	187870	500	35 억		56138	N	N	0	N	00	N
58	20250115	160910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	-210	5	-1.80	103575710	9010	165.56	11750	11750	11320	15190	8190	11690	11495.64	0.79	0	220	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	808	11.22	0.57	12	0.13	1023.00	20221.00	17570	20240618	-34.66	10860	20241209	5.71	12300	-6.67	20250107	11320	1.41	20250115	17570	-34.66	20240618	10860	5.71	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
59	20250115	150911	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11470	-220	5	-1.88	102806670	8943	164.33	11750	11750	11320	15190	8190	11690	11495.77	0.79	0	240	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	807	11.21	0.57	12	0.13	1023.00	20221.00	17570	20240618	-34.72	10860	20241209	5.62	12300	-6.75	20250107	11320	1.33	20250115	17570	-34.72	20240618	10860	5.62	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
60	20250115	140904	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	-230	5	-1.97	101280770	8810	161.89	11750	11750	11320	15190	8190	11690	11496.11	0.79	0	200	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	806	11.20	0.57	12	0.13	1023.00	20221.00	17570	20240618	-34.78	10860	20241209	5.52	12300	-6.83	20250107	11320	1.24	20250115	17570	-34.78	20240618	10860	5.52	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
61	20250115	130911	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11550	-140	5	-1.20	89813060	7811	143.53	11750	11750	11320	15190	8190	11690	11498.28	0.79	0	141	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	813	11.29	0.57	12	0.11	1023.00	20221.00	17570	20240618	-34.26	10860	20241209	6.35	12300	-6.10	20250107	11320	2.03	20250115	17570	-34.26	20240618	10860	6.35	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
62	20250115	120856	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11530	-160	5	-1.37	86890970	7559	138.90	11750	11750	11320	15190	8190	11690	11495.04	0.79	0	154	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	811	11.27	0.57	12	0.11	1023.00	20221.00	17570	20240618	-34.38	10860	20241209	6.17	12300	-6.26	20250107	11320	1.86	20250115	17570	-34.38	20240618	10860	6.17	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
63	20250115	110910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	-230	5	-1.97	82684410	7195	132.21	11750	11750	11320	15190	8190	11690	11491.93	0.79	0	236	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	806	11.20	0.57	12	0.10	1023.00	20221.00	17570	20240618	-34.78	10860	20241209	5.52	12300	-6.83	20250107	11320	1.24	20250115	17570	-34.78	20240618	10860	5.52	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
64	20250115	100910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11490	-200	5	-1.71	68988850	6001	110.27	11750	11750	11320	15190	8190	11690	11496.23	0.79	0	215	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	809	11.23	0.57	12	0.09	1023.00	20221.00	17570	20240618	-34.60	10860	20241209	5.80	12300	-6.59	20250107	11320	1.50	20250115	17570	-34.60	20240618	10860	5.80	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
65	20250115	090913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11700	10	2	0.09	292690	25	0.46	11750	11750	11690	15190	8190	11690	11707.60	0.79	0	9	12130	11910	11800	11580	11470	11855	11525	35	3500	500	8180	10	1	7036609	823	11.44	0.58	12	0.00	1023.00	20221.00	17570	20240618	-33.41	10860	20241209	7.73	12300	-4.88	20250107	11630	0.60	20250113	17570	-33.41	20240618	10860	7.73	20241209	0.79	N	187870	500	35 억		55918	N	N	0	N	00	N
66	20250114	160852	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11690	0	3	0.00	63836750	5441	160.45	11760	12020	11690	15190	8190	11690	11732.54	0.79	0	186	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	823	11.43	0.58	12	0.08	1023.00	20221.00	17570	20240618	-33.47	10860	20241209	7.64	12300	-4.96	20250107	11630	0.52	20250113	17570	-33.47	20240618	10860	7.64	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
67	20250114	150908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11710	20	2	0.17	63322210	5397	159.16	11760	12020	11690	15190	8190	11690	11732.85	0.79	0	211	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	824	11.45	0.58	12	0.08	1023.00	20221.00	17570	20240618	-33.35	10860	20241209	7.83	12300	-4.80	20250107	11630	0.69	20250113	17570	-33.35	20240618	10860	7.83	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
68	20250114	140906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11720	30	2	0.26	58484760	4984	146.98	11760	12020	11690	15190	8190	11690	11734.50	0.79	0	195	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	825	11.46	0.58	12	0.07	1023.00	20221.00	17570	20240618	-33.30	10860	20241209	7.92	12300	-4.72	20250107	11630	0.77	20250113	17570	-33.30	20240618	10860	7.92	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
69	20250114	130905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11720	30	2	0.26	58098000	4951	146.00	11760	12020	11690	15190	8190	11690	11734.60	0.79	0	195	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	825	11.46	0.58	12	0.07	1023.00	20221.00	17570	20240618	-33.30	10860	20241209	7.92	12300	-4.72	20250107	11630	0.77	20250113	17570	-33.30	20240618	10860	7.92	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
70	20250114	120902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11720	30	2	0.26	52881050	4505	132.85	11760	12020	11690	15190	8190	11690	11738.30	0.79	0	193	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	825	11.46	0.58	12	0.06	1023.00	20221.00	17570	20240618	-33.30	10860	20241209	7.92	12300	-4.72	20250107	11630	0.77	20250113	17570	-33.30	20240618	10860	7.92	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
71	20250114	110902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11730	40	2	0.34	37972280	3234	95.37	11760	12020	11690	15190	8190	11690	11741.58	0.79	0	122	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	825	11.47	0.58	12	0.05	1023.00	20221.00	17570	20240618	-33.24	10860	20241209	8.01	12300	-4.63	20250107	11630	0.86	20250113	17570	-33.24	20240618	10860	8.01	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
72	20250114	100900	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11730	40	2	0.34	9750020	828	24.42	11760	12020	11690	15190	8190	11690	11775.39	0.79	0	-59	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	825	11.47	0.58	12	0.01	1023.00	20221.00	17570	20240618	-33.24	10860	20241209	8.01	12300	-4.63	20250107	11630	0.86	20250113	17570	-33.24	20240618	10860	8.01	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
73	20250114	090905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11800	110	2	0.94	1495780	127	3.75	11760	11800	11740	15190	8190	11690	11777.80	0.79	0	-44	12063	11876	11753	11566	11443	11815	11505	35	3500	500	8180	10	1	7036609	830	11.53	0.58	12	0.00	1023.00	20221.00	17570	20240618	-32.84	10860	20241209	8.66	12300	-4.07	20250107	11630	1.46	20250113	17570	-32.84	20240618	10860	8.66	20241209	0.79	N	187870	500	35 억		55732	N	N	0	N	00	N
74	20250113	160852	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11690	-210	5	-1.76	39555800	3360	71.19	11940	11940	11630	15470	8330	11900	11772.56	0.79	0	-79	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	823	11.43	0.58	12	0.05	1023.00	20221.00	17570	20240618	-33.47	10860	20241209	7.64	12300	-4.96	20250107	11630	0.52	20250113	17570	-33.47	20240618	10860	7.64	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
75	20250113	150856	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11730	-170	5	-1.43	34711770	2946	62.42	11940	11940	11630	15470	8330	11900	11782.68	0.79	0	-26	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	825	11.47	0.58	12	0.04	1023.00	20221.00	17570	20240618	-33.24	10860	20241209	8.01	12300	-4.63	20250107	11630	0.86	20250113	17570	-33.24	20240618	10860	8.01	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
76	20250113	140834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11740	-160	5	-1.34	28832640	2445	51.80	11940	11940	11630	15470	8330	11900	11792.49	0.79	0	-5	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	826	11.48	0.58	12	0.03	1023.00	20221.00	17570	20240618	-33.18	10860	20241209	8.10	12300	-4.55	20250107	11630	0.95	20250113	17570	-33.18	20240618	10860	8.10	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
77	20250113	130844	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11730	-170	5	-1.43	23992000	2032	43.05	11940	11940	11630	15470	8330	11900	11807.09	0.79	0	55	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	825	11.47	0.58	12	0.03	1023.00	20221.00	17570	20240618	-33.24	10860	20241209	8.01	12300	-4.63	20250107	11630	0.86	20250113	17570	-33.24	20240618	10860	8.01	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
78	20250113	120847	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	0	3	0.00	5557930	468	9.92	11940	11940	11860	15470	8330	11900	11875.92	0.79	0	-50	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	837	11.63	0.59	12	0.01	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
79	20250113	110845	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	0	3	0.00	4536370	382	8.09	11940	11940	11860	15470	8330	11900	11875.31	0.79	0	-50	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	837	11.63	0.59	12	0.01	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
80	20250113	100844	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11860	-40	5	-0.34	2126280	179	3.79	11940	11940	11860	15470	8330	11900	11878.66	0.79	0	-47	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	835	11.59	0.59	12	0.00	1023.00	20221.00	17570	20240618	-32.50	10860	20241209	9.21	12300	-3.58	20250107	11820	0.34	20250103	17570	-32.50	20240618	10860	9.21	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
81	20250113	090850	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	0	3	0.00	142840	12	0.25	11940	11940	11900	15470	8330	11900	11903.33	0.79	0	-12	12280	12090	11970	11780	11660	12185	11875	35	3570	500	8330	10	1	7036609	837	11.63	0.59	12	0.00	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.79	N	187870	500	35 억		55811	N	N	0	N	00	N
82	20250110	160826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	50	2	0.42	56291350	4720	89.19	11850	12160	11850	15400	8300	11850	11926.13	0.79	0	139	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	837	11.63	0.59	12	0.07	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
83	20250110	150836	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	50	2	0.42	47891060	4014	75.85	11850	12160	11850	15400	8300	11850	11931.01	0.79	0	181	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	837	11.63	0.59	12	0.06	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
84	20250110	140840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	50	2	0.42	45738340	3833	72.43	11850	12160	11850	15400	8300	11850	11932.78	0.79	0	182	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	837	11.63	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
85	20250110	130841	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	50	2	0.42	18689560	1560	29.48	11850	12160	11850	15400	8300	11850	11980.49	0.79	0	176	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	837	11.63	0.59	12	0.02	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
86	20250110	120841	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11980	130	2	1.10	13006460	1083	20.46	11850	12160	11850	15400	8300	11850	12009.66	0.79	0	79	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	843	11.71	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.82	10860	20241209	10.31	12300	-2.60	20250107	11820	1.35	20250103	17570	-31.82	20240618	10860	10.31	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
87	20250110	110839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11990	140	2	1.18	8254230	686	12.96	11850	12160	11850	15400	8300	11850	12032.41	0.79	0	24	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	844	11.72	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.76	10860	20241209	10.41	12300	-2.52	20250107	11820	1.44	20250103	17570	-31.76	20240618	10860	10.41	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
88	20250110	100837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11980	130	2	1.10	4254470	353	6.67	11850	12160	11850	15400	8300	11850	12052.32	0.79	0	-93	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	843	11.71	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.82	10860	20241209	10.31	12300	-2.60	20250107	11820	1.35	20250103	17570	-31.82	20240618	10860	10.31	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
89	20250110	090841	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12140	290	2	2.45	2373120	197	3.72	11850	12160	11850	15400	8300	11850	12046.29	0.79	0	-69	12183	12016	11933	11766	11683	11975	11725	35	3550	500	8290	10	1	7036609	854	11.87	0.60	12	0.00	1023.00	20221.00	17570	20240618	-30.90	10860	20241209	11.79	12300	-1.30	20250107	11820	2.71	20250103	17570	-30.90	20240618	10860	11.79	20241209	0.78	N	187870	500	35 억		55673	N	N	0	N	00	N
90	20250109	160832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11850	-150	5	-1.25	63105590	5292	199.85	12000	12100	11850	15600	8400	12000	11924.79	0.79	0	552	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	834	11.58	0.59	12	0.08	1023.00	20221.00	17570	20240618	-32.56	10860	20241209	9.12	12300	-3.66	20250107	11820	0.25	20250103	17570	-32.56	20240618	10860	9.12	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
91	20250109	150827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11920	-80	5	-0.67	53183990	4455	168.24	12000	12100	11850	15600	8400	12000	11938.04	0.79	0	546	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	839	11.65	0.59	12	0.06	1023.00	20221.00	17570	20240618	-32.16	10860	20241209	9.76	12300	-3.09	20250107	11820	0.85	20250103	17570	-32.16	20240618	10860	9.76	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
92	20250109	140835	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	-100	5	-0.83	46136840	3863	145.88	12000	12100	11850	15600	8400	12000	11943.27	0.79	0	545	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	837	11.63	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
93	20250109	130834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	-100	5	-0.83	44673140	3740	141.24	12000	12100	11850	15600	8400	12000	11944.69	0.79	0	545	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	837	11.63	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
94	20250109	120834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11910	-90	5	-0.75	36830700	3079	116.28	12000	12100	11900	15600	8400	12000	11961.90	0.79	0	544	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	838	11.64	0.59	12	0.04	1023.00	20221.00	17570	20240618	-32.21	10860	20241209	9.67	12300	-3.17	20250107	11820	0.76	20250103	17570	-32.21	20240618	10860	9.67	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
95	20250109	110839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11960	-40	5	-0.33	16805750	1397	52.76	12000	12100	11900	15600	8400	12000	12029.89	0.79	0	544	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	842	11.69	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.93	10860	20241209	10.13	12300	-2.76	20250107	11820	1.18	20250103	17570	-31.93	20240618	10860	10.13	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
96	20250109	100837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12070	70	2	0.58	3151040	262	9.89	12000	12100	11900	15600	8400	12000	12026.87	0.79	0	7	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	849	11.80	0.60	12	0.00	1023.00	20221.00	17570	20240618	-31.30	10860	20241209	11.14	12300	-1.87	20250107	11820	2.12	20250103	17570	-31.30	20240618	10860	11.14	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
97	20250109	090840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	-100	5	-0.83	1559800	130	4.91	12000	12000	11900	15600	8400	12000	11998.46	0.79	0	0	12246	12122	12026	11902	11806	12075	11855	35	3600	500	8400	10	1	7036609	837	11.63	0.59	12	0.00	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12300	-3.25	20250107	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.78	N	187870	500	35 억		55749	N	N	0	N	00	N
98	20250108	160828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	50	2	0.42	31811180	2648	169.96	12120	12150	11930	15530	8370	11950	12013.29	0.79	0	285	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	844	11.73	0.59	12	0.04	1023.00	20221.00	17570	20240618	-31.70	10860	20241209	10.50	12300	-2.44	20250107	11820	1.52	20250103	17570	-31.70	20240618	10860	10.50	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
99	20250108	150831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12040	90	2	0.75	30251180	2518	161.62	12120	12150	11930	15530	8370	11950	12013.97	0.79	0	286	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	847	11.77	0.60	12	0.04	1023.00	20221.00	17570	20240618	-31.47	10860	20241209	10.87	12300	-2.11	20250107	11820	1.86	20250103	17570	-31.47	20240618	10860	10.87	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
100	20250108	140834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12060	110	2	0.92	27589470	2297	147.43	12120	12150	11930	15530	8370	11950	12011.09	0.79	0	214	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	849	11.79	0.60	12	0.03	1023.00	20221.00	17570	20240618	-31.36	10860	20241209	11.05	12300	-1.95	20250107	11820	2.03	20250103	17570	-31.36	20240618	10860	11.05	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
101	20250108	130832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12060	110	2	0.92	26275600	2188	140.44	12120	12150	11930	15530	8370	11950	12008.96	0.79	0	169	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	849	11.79	0.60	12	0.03	1023.00	20221.00	17570	20240618	-31.36	10860	20241209	11.05	12300	-1.95	20250107	11820	2.03	20250103	17570	-31.36	20240618	10860	11.05	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
102	20250108	120829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12030	80	2	0.67	18920330	1577	101.22	12120	12150	11930	15530	8370	11950	11997.67	0.79	0	148	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	847	11.76	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.53	10860	20241209	10.77	12300	-2.20	20250107	11820	1.78	20250103	17570	-31.53	20240618	10860	10.77	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
103	20250108	110831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12060	110	2	0.92	17813350	1485	95.31	12120	12150	11930	15530	8370	11950	11995.52	0.79	0	92	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	849	11.79	0.60	12	0.02	1023.00	20221.00	17570	20240618	-31.36	10860	20241209	11.05	12300	-1.95	20250107	11820	2.03	20250103	17570	-31.36	20240618	10860	11.05	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
104	20250108	100831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12040	90	2	0.75	5941550	495	31.77	12120	12150	11980	15530	8370	11950	12003.13	0.79	0	6	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	847	11.77	0.60	12	0.01	1023.00	20221.00	17570	20240618	-31.47	10860	20241209	10.87	12300	-2.11	20250107	11820	1.86	20250103	17570	-31.47	20240618	10860	10.87	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
105	20250108	090832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11980	30	2	0.25	496700	41	2.63	12120	12150	11980	15530	8370	11950	12114.63	0.79	0	-10	12450	12200	12050	11800	11650	12125	11725	35	3580	500	8360	10	1	7036609	843	11.71	0.59	12	0.00	1023.00	20221.00	17570	20240618	-31.82	10860	20241209	10.31	12300	-2.60	20250107	11820	1.35	20250103	17570	-31.82	20240618	10860	10.31	20241209	0.73	N	187870	500	35 억		55464	N	N	0	N	00	N
106	20250107	160824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11950	-50	5	-0.42	18732050	1553	24.45	12170	12300	11900	15600	8400	12000	12062.21	0.79	0	12	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	841	11.68	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.99	10860	20241209	10.04	12300	-2.85	20250107	11820	1.10	20250103	17570	-31.99	20240618	10860	10.04	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
107	20250107	150825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11960	-40	5	-0.33	17264690	1430	22.52	12170	12300	11900	15600	8400	12000	12073.21	0.79	0	18	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	842	11.69	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.93	10860	20241209	10.13	12300	-2.76	20250107	11820	1.18	20250103	17570	-31.93	20240618	10860	10.13	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
108	20250107	140824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11950	-50	5	-0.42	13639860	1126	17.73	12170	12300	11950	15600	8400	12000	12113.55	0.79	0	-8	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	841	11.68	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.99	10860	20241209	10.04	12300	-2.85	20250107	11820	1.10	20250103	17570	-31.99	20240618	10860	10.04	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
109	20250107	130824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11980	-20	5	-0.17	12622710	1041	16.39	12170	12300	11980	15600	8400	12000	12125.56	0.79	0	-4	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	843	11.71	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.82	10860	20241209	10.31	12300	-2.60	20250107	11820	1.35	20250103	17570	-31.82	20240618	10860	10.31	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
110	20250107	120824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	20	2	0.17	10211190	840	13.23	12170	12300	12010	15600	8400	12000	12156.18	0.79	0	36	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	846	11.75	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.59	10860	20241209	10.68	12300	-2.28	20250107	11820	1.69	20250103	17570	-31.59	20240618	10860	10.68	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
111	20250107	110820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	20	2	0.17	10006740	823	12.96	12170	12300	12010	15600	8400	12000	12158.86	0.79	0	42	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	846	11.75	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.59	10860	20241209	10.68	12300	-2.28	20250107	11820	1.69	20250103	17570	-31.59	20240618	10860	10.68	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
112	20250107	100827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	20	2	0.17	9862500	811	12.77	12170	12300	12010	15600	8400	12000	12160.91	0.79	0	44	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	846	11.75	0.59	12	0.01	1023.00	20221.00	17570	20240618	-31.59	10860	20241209	10.68	12300	-2.28	20250107	11820	1.69	20250103	17570	-31.59	20240618	10860	10.68	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
113	20250107	090828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12250	250	2	2.08	1270970	104	1.64	12170	12260	12170	15600	8400	12000	12220.87	0.79	0	-61	12273	12136	11983	11846	11693	12205	11915	35	3600	500	8400	10	1	7036609	862	11.97	0.61	12	0.00	1023.00	20221.00	17570	20240618	-30.28	10860	20241209	12.80	12260	-0.08	20250107	11820	3.64	20250103	17570	-30.28	20240618	10860	12.80	20241209	0.73	N	187870	500	35 억		55452	N	N	0	N	00	N
114	20250106	160815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	70	2	0.59	76092660	6350	87.31	11950	12120	11830	15500	8360	11930	11983.10	0.78	0	268	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	844	11.73	0.59	12	0.09	1023.00	20221.00	17570	20240618	-31.70	10860	20241209	10.50	12120	-0.99	20250106	11820	1.52	20250103	17570	-31.70	20240618	10860	10.50	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
115	20250106	150814	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	90	2	0.75	74820010	6244	85.85	11950	12120	11830	15500	8360	11930	11982.70	0.78	0	299	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	846	11.75	0.59	12	0.09	1023.00	20221.00	17570	20240618	-31.59	10860	20241209	10.68	12120	-0.83	20250106	11820	1.69	20250103	17570	-31.59	20240618	10860	10.68	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
116	20250106	140815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	90	2	0.75	67551240	5639	77.53	11950	12120	11830	15500	8360	11930	11979.29	0.78	0	221	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	846	11.75	0.59	12	0.08	1023.00	20221.00	17570	20240618	-31.59	10860	20241209	10.68	12120	-0.83	20250106	11820	1.69	20250103	17570	-31.59	20240618	10860	10.68	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
117	20250106	130810	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	80	2	0.67	65326380	5454	74.99	11950	12120	11830	15500	8360	11930	11977.70	0.78	0	291	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	845	11.74	0.59	12	0.08	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12120	-0.91	20250106	11820	1.61	20250103	17570	-31.64	20240618	10860	10.59	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
118	20250106	120812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12090	160	2	1.34	62654580	5232	71.94	11950	12120	11830	15500	8360	11930	11975.26	0.78	0	210	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	851	11.82	0.60	12	0.07	1023.00	20221.00	17570	20240618	-31.19	10860	20241209	11.33	12120	-0.25	20250106	11820	2.28	20250103	17570	-31.19	20240618	10860	11.33	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
119	20250106	110810	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	70	2	0.59	59938700	5006	68.83	11950	12120	11830	15500	8360	11930	11973.37	0.78	0	58	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	844	11.73	0.59	12	0.07	1023.00	20221.00	17570	20240618	-31.70	10860	20241209	10.50	12120	-0.99	20250106	11820	1.52	20250103	17570	-31.70	20240618	10860	10.50	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
120	20250106	100808	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11990	60	2	0.50	14348450	1207	16.60	11950	12000	11830	15500	8360	11930	11887.70	0.78	0	47	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	844	11.72	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.76	10860	20241209	10.41	12080	-0.75	20250102	11820	1.44	20250103	17570	-31.76	20240618	10860	10.41	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
121	20250106	090808	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11830	-100	5	-0.84	5618820	471	6.48	11950	12000	11830	15500	8360	11930	11929.55	0.78	0	-8	12096	12012	11916	11832	11736	12055	11875	35	3570	500	8350	10	1	7036609	832	11.56	0.59	12	0.01	1023.00	20221.00	17570	20240618	-32.67	10860	20241209	8.93	12080	-2.07	20250102	11820	0.08	20250103	17570	-32.67	20240618	10860	8.93	20241209	0.72	N	187870	500	35 억		55184	N	N	0	N	00	N
122	20250103	160805	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11930	50	2	0.42	87155210	7270	126.39	11820	12000	11820	15440	8320	11880	11988.51	0.78	0	139	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	839	11.66	0.59	12	0.10	1023.00	20221.00	17570	20240618	-32.10	10860	20241209	9.85	12080	-1.24	20250102	11820	0.93	20250103	17570	-32.10	20240618	10860	9.85	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
123	20250103	150807	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11940	60	2	0.51	85210420	7107	123.56	11820	12000	11820	15440	8320	11880	11989.65	0.78	0	118	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	840	11.67	0.59	12	0.10	1023.00	20221.00	17570	20240618	-32.04	10860	20241209	9.94	12080	-1.16	20250102	11820	1.02	20250103	17570	-32.04	20240618	10860	9.94	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
124	20250103	140808	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11940	60	2	0.51	83120980	6932	120.51	11820	12000	11820	15440	8320	11880	11990.91	0.78	0	101	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	840	11.67	0.59	12	0.10	1023.00	20221.00	17570	20240618	-32.04	10860	20241209	9.94	12080	-1.16	20250102	11820	1.02	20250103	17570	-32.04	20240618	10860	9.94	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
125	20250103	130806	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11920	40	2	0.34	81903970	6830	118.74	11820	12000	11820	15440	8320	11880	11991.80	0.78	0	106	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	839	11.65	0.59	12	0.10	1023.00	20221.00	17570	20240618	-32.16	10860	20241209	9.76	12080	-1.32	20250102	11820	0.85	20250103	17570	-32.16	20240618	10860	9.76	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
126	20250103	120806	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11910	30	2	0.25	81749180	6817	118.52	11820	12000	11820	15440	8320	11880	11991.96	0.78	0	109	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	838	11.64	0.59	12	0.10	1023.00	20221.00	17570	20240618	-32.21	10860	20241209	9.67	12080	-1.41	20250102	11820	0.76	20250103	17570	-32.21	20240618	10860	9.67	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
127	20250103	110807	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11890	10	2	0.08	79021400	6587	114.52	11820	12000	11820	15440	8320	11880	11996.57	0.78	0	117	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	837	11.62	0.59	12	0.09	1023.00	20221.00	17570	20240618	-32.33	10860	20241209	9.48	12080	-1.57	20250102	11820	0.59	20250103	17570	-32.33	20240618	10860	9.48	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
128	20250103	100804	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	20	2	0.17	78117460	6511	113.20	11820	12000	11820	15440	8320	11880	11997.77	0.78	0	179	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	837	11.63	0.59	12	0.09	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12080	-1.49	20250102	11820	0.68	20250103	17570	-32.27	20240618	10860	9.58	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
129	20250103	090808	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	120	2	1.01	30715650	2560	44.51	11820	12000	11820	15440	8320	11880	11998.30	0.78	0	-15	12160	12020	11940	11800	11720	11980	11760	35	3560	500	8310	10	1	7036609	844	11.73	0.59	12	0.04	1023.00	20221.00	17570	20240618	-31.70	10860	20241209	10.50	12080	-0.66	20250102	11820	1.52	20250103	17570	-31.70	20240618	10860	10.50	20241209	0.71	N	187870	500	35 억		55045	N	N	0	N	00	N
130	20250102	160758	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11880	-80	5	-0.67	68609290	5749	265.54	11960	12080	11860	15540	8380	11960	11934.13	0.78	0	133	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	836	11.61	0.59	12	0.08	1023.00	20221.00	17570	20240618	-32.38	10860	20241209	9.39	12080	-1.66	20250102	11860	0.17	20250102	17570	-32.38	20240618	10860	9.39	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
131	20250102	150759	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	-60	5	-0.50	67111590	5623	259.72	11960	12080	11860	15540	8380	11960	11935.19	0.78	0	122	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	837	11.63	0.59	12	0.08	1023.00	20221.00	17570	20240618	-32.27	10860	20241209	9.58	12080	-1.49	20250102	11860	0.34	20250102	17570	-32.27	20240618	10860	9.58	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
132	20250102	140757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	40	2	0.33	62772010	5259	242.91	11960	12080	11860	15540	8380	11960	11936.11	0.78	0	26	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	844	11.73	0.59	12	0.07	1023.00	20221.00	17570	20240618	-31.70	10860	20241209	10.50	12080	-0.66	20250102	11860	1.18	20250102	17570	-31.70	20240618	10860	10.50	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
133	20250102	130759	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11890	-70	5	-0.59	56336750	4722	218.11	11960	12080	11860	15540	8380	11960	11930.70	0.78	0	228	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	837	11.62	0.59	12	0.07	1023.00	20221.00	17570	20240618	-32.33	10860	20241209	9.48	12080	-1.57	20250102	11860	0.25	20250102	17570	-32.33	20240618	10860	9.48	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
134	20250102	120756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11910	-50	5	-0.42	40789440	3415	157.74	11960	12080	11880	15540	8380	11960	11944.20	0.78	0	254	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	838	11.64	0.59	12	0.05	1023.00	20221.00	17570	20240618	-32.21	10860	20241209	9.67	12080	-1.41	20250102	11880	0.25	20250102	17570	-32.21	20240618	10860	9.67	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
135	20250102	110748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12010	50	2	0.42	19519890	1626	75.10	11960	12080	11960	15540	8380	11960	12004.85	0.78	0	-16	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	845	11.74	0.59	12	0.02	1023.00	20221.00	17570	20240618	-31.64	10860	20241209	10.59	12080	-0.58	20250102	11960	0.42	20250102	17570	-31.64	20240618	10860	10.59	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
136	20250102	100755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11970	10	2	0.08	2595610	217	10.02	11960	11970	11960	15540	8380	11960	11961.34	0.78	0	14	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	842	11.70	0.59	12	0.00	1023.00	20221.00	17570	20240618	-31.87	10860	20241209	10.22	11970	0.00	20250102	11960	0.08	20250102	17570	-31.87	20240618	10860	10.22	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N
137	20250102	090748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11960	0	3	0.00	0	0	0.00	0	0	0	15540	8380	11960	0.00	0.78	0	0	12220	12090	11970	11840	11720	12155	11905	35	3580	500	8370	10	1	7036609	842	11.69	0.59	12	0.00	1023.00	20221.00	17570	20240618	-31.93	10860	20241209	10.13	0	0.00	0	0	0.00	0	17570	-31.93	20240618	10860	10.13	20241209	0.71	N	187870	500	35 억		54835	N	N	0	N	00	N