KissMeData/123840/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	160840	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1293	-67	5	-4.93	47124291	36003	120.69	1359	1360	1291	1768	952	1360	1308.90	0.28	0	1159	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	480	-0.55	0.34	12	0.10	-2331.00	3764.00	6700	20240315	-80.70	1291	20250124	0.15	1635	-20.92	20250102	1291	0.15	20250124	1849	-30.07	20241223	166	678.92	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
3	20250124	150840	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1304	-56	5	-4.12	39669411	30246	101.39	1359	1360	1291	1768	952	1360	1311.56	0.28	0	5261	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	484	-0.56	0.35	12	0.08	-2331.00	3764.00	6700	20240315	-80.54	1291	20250124	1.01	1635	-20.24	20250102	1291	1.01	20250124	1849	-29.48	20241223	166	685.54	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
4	20250124	140838	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1318	-42	5	-3.09	30381073	23125	77.52	1359	1360	1291	1768	952	1360	1313.78	0.28	0	2132	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	490	-0.57	0.35	12	0.06	-2331.00	3764.00	6700	20240315	-80.33	1291	20250124	2.09	1635	-19.39	20250102	1291	2.09	20250124	1849	-28.72	20241223	166	693.98	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
5	20250124	130840	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1325	-35	5	-2.57	26064819	19848	66.54	1359	1360	1291	1768	952	1360	1313.22	0.28	0	2448	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	492	-0.57	0.35	12	0.05	-2331.00	3764.00	6700	20240315	-80.22	1291	20250124	2.63	1635	-18.96	20250102	1291	2.63	20250124	1849	-28.34	20241223	166	698.19	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
6	20250124	120836	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1349	-11	5	-0.81	12444888	9409	31.54	1359	1360	1305	1768	952	1360	1322.66	0.28	0	2338	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	501	-0.58	0.36	12	0.03	-2331.00	3764.00	6700	20240315	-79.87	1305	20250124	3.37	1635	-17.49	20250102	1305	3.37	20250124	1849	-27.04	20241223	166	712.65	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
7	20250124	110839	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1340	-20	5	-1.47	12094087	9145	30.66	1359	1360	1305	1768	952	1360	1322.48	0.28	0	2129	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	498	-0.57	0.36	12	0.02	-2331.00	3764.00	6700	20240315	-80.00	1305	20250124	2.68	1635	-18.04	20250102	1305	2.68	20250124	1849	-27.53	20241223	166	707.23	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
8	20250124	100835	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1354	-6	5	-0.44	7503523	5675	19.02	1359	1360	1305	1768	952	1360	1322.21	0.28	0	1670	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	503	-0.58	0.36	12	0.02	-2331.00	3764.00	6700	20240315	-79.79	1305	20250124	3.75	1635	-17.19	20250102	1305	3.75	20250124	1849	-26.77	20241223	166	715.66	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
9	20250124	090840	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1360	0	3	0.00	10879	8	0.03	1359	1360	1359	1768	952	1360	1359.88	0.28	0	-7	1510	1435	1373	1298	1236	1404	1267	372	408	1000	0	1	1	37154307	505	-0.58	0.36	12	0.00	-2331.00	3764.00	6700	20240315	-79.70	1311	20250123	3.74	1635	-16.82	20250102	1311	3.74	20250123	1849	-26.45	20241223	166	719.28	20241202	0.00	N	123840	1000	371 억		105535	N	N	0	N	00	N
10	20250123	160835	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1360	-40	5	-2.86	41298974	29830	159.26	1448	1448	1311	1820	980	1400	1384.73	0.29	0	-1010	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	505	-0.58	0.36	12	0.08	-2331.00	3764.00	6960	20240116	-80.46	1311	20250123	3.74	1635	-16.82	20250102	1311	3.74	20250123	1849	-26.45	20241223	166	719.28	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
11	20250123	150833	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1385	-15	5	-1.07	35462727	25549	136.41	1448	1448	1311	1820	980	1400	1388.03	0.29	0	-1010	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	515	-0.59	0.37	12	0.07	-2331.00	3764.00	6960	20240116	-80.10	1311	20250123	5.64	1635	-15.29	20250102	1311	5.64	20250123	1849	-25.09	20241223	166	734.34	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
12	20250123	140834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1379	-21	5	-1.50	32724709	23570	125.84	1448	1448	1311	1820	980	1400	1388.41	0.29	0	-696	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	512	-0.59	0.37	12	0.06	-2331.00	3764.00	6960	20240116	-80.19	1311	20250123	5.19	1635	-15.66	20250102	1311	5.19	20250123	1849	-25.42	20241223	166	730.72	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
13	20250123	130833	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1382	-18	5	-1.29	31766213	22871	122.11	1448	1448	1311	1820	980	1400	1388.93	0.29	0	-947	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	513	-0.59	0.37	12	0.06	-2331.00	3764.00	6960	20240116	-80.14	1311	20250123	5.42	1635	-15.47	20250102	1311	5.42	20250123	1849	-25.26	20241223	166	732.53	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
14	20250123	120834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1400	0	3	0.00	16486469	11603	61.95	1448	1448	1400	1820	980	1400	1420.88	0.29	0	-1292	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	520	-0.60	0.37	12	0.03	-2331.00	3764.00	6960	20240116	-79.89	1370	20250116	2.19	1635	-14.37	20250102	1370	2.19	20250116	1849	-24.28	20241223	166	743.37	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
15	20250123	110825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1400	0	3	0.00	13571629	9521	50.83	1448	1448	1400	1820	980	1400	1425.44	0.29	0	-1051	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	520	-0.60	0.37	12	0.03	-2331.00	3764.00	6960	20240116	-79.89	1370	20250116	2.19	1635	-14.37	20250102	1370	2.19	20250116	1849	-24.28	20241223	166	743.37	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
16	20250123	100834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1404	4	2	0.29	11464483	8022	42.83	1448	1448	1402	1820	980	1400	1429.13	0.29	0	-1414	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	522	-0.60	0.37	12	0.02	-2331.00	3764.00	6960	20240116	-79.83	1370	20250116	2.48	1635	-14.13	20250102	1370	2.48	20250116	1849	-24.07	20241223	166	745.78	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
17	20250123	090834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1446	46	2	3.29	20262	14	0.07	1448	1448	1446	1820	980	1400	1447.29	0.29	0	-1	1432	1416	1402	1386	1372	1409	1379	372	420	1000	0	1	1	37154307	537	-0.62	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.22	1370	20250116	5.55	1635	-11.56	20250102	1370	5.55	20250116	1849	-21.80	20241223	166	771.08	20241202	0.00	N	123840	1000	371 억		106545	N	N	0	N	00	N
18	20250122	160827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1400	-16	5	-1.13	26359808	18730	154.93	1416	1418	1388	1840	992	1416	1407.36	0.29	0	-1482	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	520	-0.60	0.37	12	0.05	-2331.00	3764.00	6960	20240116	-79.89	1370	20250116	2.19	1635	-14.37	20250102	1370	2.19	20250116	1849	-24.28	20241223	166	743.37	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
19	20250122	150828	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1400	-16	5	-1.13	25343408	18004	148.93	1416	1418	1388	1840	992	1416	1407.65	0.29	0	-1360	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	520	-0.60	0.37	12	0.05	-2331.00	3764.00	6960	20240116	-79.89	1370	20250116	2.19	1635	-14.37	20250102	1370	2.19	20250116	1849	-24.28	20241223	166	743.37	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
20	20250122	140827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1396	-20	5	-1.41	21973178	15594	128.99	1416	1418	1388	1840	992	1416	1409.08	0.29	0	-1358	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	519	-0.60	0.37	12	0.04	-2331.00	3764.00	6960	20240116	-79.94	1370	20250116	1.90	1635	-14.62	20250102	1370	1.90	20250116	1849	-24.50	20241223	166	740.96	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
21	20250122	130828	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1402	-14	5	-0.99	20810513	14762	122.11	1416	1418	1388	1840	992	1416	1409.74	0.29	0	-1456	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	521	-0.60	0.37	12	0.04	-2331.00	3764.00	6960	20240116	-79.86	1370	20250116	2.34	1635	-14.25	20250102	1370	2.34	20250116	1849	-24.18	20241223	166	744.58	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
22	20250122	120826	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1413	-3	5	-0.21	18694886	13253	109.63	1416	1418	1388	1840	992	1416	1410.62	0.29	0	52	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	525	-0.61	0.38	12	0.04	-2331.00	3764.00	6960	20240116	-79.70	1370	20250116	3.14	1635	-13.58	20250102	1370	3.14	20250116	1849	-23.58	20241223	166	751.20	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
23	20250122	110828	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1413	-3	5	-0.21	18694886	13253	109.63	1416	1418	1388	1840	992	1416	1410.62	0.29	0	52	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	525	-0.61	0.38	12	0.04	-2331.00	3764.00	6960	20240116	-79.70	1370	20250116	3.14	1635	-13.58	20250102	1370	3.14	20250116	1849	-23.58	20241223	166	751.20	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
24	20250122	100828	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1416	0	3	0.00	18686403	13247	109.58	1416	1418	1388	1840	992	1416	1410.61	0.29	0	58	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	526	-0.61	0.38	12	0.04	-2331.00	3764.00	6960	20240116	-79.66	1370	20250116	3.36	1635	-13.39	20250102	1370	3.36	20250116	1849	-23.42	20241223	166	753.01	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
25	20250122	090829	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1416	0	3	0.00	25488	18	0.15	1416	1416	1416	1840	992	1416	1416.00	0.29	0	0	1458	1437	1423	1402	1388	1447	1412	372	424	1000	0	1	1	37154307	526	-0.61	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.66	1370	20250116	3.36	1635	-13.39	20250102	1370	3.36	20250116	1849	-23.42	20241223	166	753.01	20241202	0.00	N	123840	1000	371 억		108027	N	N	0	N	00	N
26	20250121	160822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1416	-3	5	-0.21	17190020	12089	41.87	1409	1444	1409	1844	994	1419	1421.96	0.29	0	-737	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	526	-0.61	0.38	12	0.03	-2331.00	3764.00	6960	20240116	-79.66	1370	20250116	3.36	1635	-13.39	20250102	1370	3.36	20250116	1849	-23.42	20241223	166	753.01	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
27	20250121	150824	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1419	0	3	0.00	15325131	10772	37.31	1409	1444	1409	1844	994	1419	1422.68	0.29	0	-426	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	527	-0.61	0.38	12	0.03	-2331.00	3764.00	6960	20240116	-79.61	1370	20250116	3.58	1635	-13.21	20250102	1370	3.58	20250116	1849	-23.26	20241223	166	754.82	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
28	20250121	140825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1419	0	3	0.00	14892336	10467	36.26	1409	1444	1409	1844	994	1419	1422.79	0.29	0	-426	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	527	-0.61	0.38	12	0.03	-2331.00	3764.00	6960	20240116	-79.61	1370	20250116	3.58	1635	-13.21	20250102	1370	3.58	20250116	1849	-23.26	20241223	166	754.82	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
29	20250121	130823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1422	3	2	0.21	12341776	8671	30.03	1409	1444	1409	1844	994	1419	1423.34	0.29	0	-28	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	528	-0.61	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.57	1370	20250116	3.80	1635	-13.03	20250102	1370	3.80	20250116	1849	-23.09	20241223	166	756.63	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
30	20250121	120811	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1433	14	2	0.99	11981407	8418	29.16	1409	1444	1409	1844	994	1419	1423.31	0.29	0	-10	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	532	-0.61	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.41	1370	20250116	4.60	1635	-12.35	20250102	1370	4.60	20250116	1849	-22.50	20241223	166	763.25	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
31	20250121	110743	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1437	18	2	1.27	11268448	7917	27.42	1409	1444	1409	1844	994	1419	1423.32	0.29	0	-10	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	534	-0.62	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.35	1370	20250116	4.89	1635	-12.11	20250102	1370	4.89	20250116	1849	-22.28	20241223	166	765.66	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
32	20250121	100736	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1440	21	2	1.48	1629840	1145	3.97	1409	1444	1409	1844	994	1419	1423.44	0.29	0	-2	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	535	-0.62	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.31	1370	20250116	5.11	1635	-11.93	20250102	1370	5.11	20250116	1849	-22.12	20241223	166	767.47	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
33	20250121	090825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1444	25	2	1.76	96011	68	0.24	1409	1444	1409	1844	994	1419	1411.93	0.29	0	26	1463	1441	1414	1392	1365	1427	1378	372	425	1000	0	1	1	37154307	537	-0.62	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.25	1370	20250116	5.40	1635	-11.68	20250102	1370	5.40	20250116	1849	-21.90	20241223	166	769.88	20241202	0.00	N	123840	1000	371 억		108764	N	N	0	N	00	N
34	20250120	160815	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1419	33	2	2.38	41007569	28870	134.33	1429	1436	1387	1801	971	1386	1420.42	0.28	0	4047	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	527	-0.61	0.38	12	0.08	-2331.00	3764.00	6960	20240116	-79.61	1370	20250116	3.58	1635	-13.21	20250102	1370	3.58	20250116	1849	-23.26	20241223	166	754.82	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
35	20250120	150824	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1415	29	2	2.09	39132393	27547	128.17	1429	1436	1387	1801	971	1386	1420.57	0.28	0	3969	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	526	-0.61	0.38	12	0.07	-2331.00	3764.00	6960	20240116	-79.67	1370	20250116	3.28	1635	-13.46	20250102	1370	3.28	20250116	1849	-23.47	20241223	166	752.41	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
36	20250120	140821	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1411	25	2	1.80	38607908	27176	126.45	1429	1436	1387	1801	971	1386	1420.66	0.28	0	4059	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	524	-0.61	0.37	12	0.07	-2331.00	3764.00	6960	20240116	-79.73	1370	20250116	2.99	1635	-13.70	20250102	1370	2.99	20250116	1849	-23.69	20241223	166	750.00	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
37	20250120	130821	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1423	37	2	2.67	37368504	26302	122.38	1429	1436	1387	1801	971	1386	1420.75	0.28	0	3975	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	529	-0.61	0.38	12	0.07	-2331.00	3764.00	6960	20240116	-79.55	1370	20250116	3.87	1635	-12.97	20250102	1370	3.87	20250116	1849	-23.04	20241223	166	757.23	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
38	20250120	120823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1425	39	2	2.81	36491151	25685	119.51	1429	1436	1387	1801	971	1386	1420.72	0.28	0	3948	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	529	-0.61	0.38	12	0.07	-2331.00	3764.00	6960	20240116	-79.53	1370	20250116	4.01	1635	-12.84	20250102	1370	4.01	20250116	1849	-22.93	20241223	166	758.43	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
39	20250120	110823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1426	40	2	2.89	36243269	25510	118.70	1429	1436	1387	1801	971	1386	1420.75	0.28	0	3946	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	530	-0.61	0.38	12	0.07	-2331.00	3764.00	6960	20240116	-79.51	1370	20250116	4.09	1635	-12.78	20250102	1370	4.09	20250116	1849	-22.88	20241223	166	759.04	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
40	20250120	100822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1420	34	2	2.45	23185223	16274	75.72	1429	1436	1387	1801	971	1386	1424.68	0.28	0	-274	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	528	-0.61	0.38	12	0.04	-2331.00	3764.00	6960	20240116	-79.60	1370	20250116	3.65	1635	-13.15	20250102	1370	3.65	20250116	1849	-23.20	20241223	166	755.42	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
41	20250120	090824	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1425	39	2	2.81	11454325	8041	37.41	1429	1436	1387	1801	971	1386	1424.49	0.28	0	119	1464	1424	1398	1358	1332	1412	1346	372	415	1000	0	1	1	37154307	529	-0.61	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.53	1370	20250116	4.01	1635	-12.84	20250102	1370	4.01	20250116	1849	-22.93	20241223	166	758.43	20241202	0.00	N	123840	1000	371 억		104898	N	N	0	N	00	N
42	20250117	160820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1386	14	2	1.02	30162396	21485	30.71	1438	1438	1372	1783	961	1372	1403.88	0.29	0	-1933	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	515	-0.59	0.37	12	0.06	-2331.00	3764.00	6960	20240116	-80.09	1370	20250116	1.17	1635	-15.23	20250102	1370	1.17	20250116	1849	-25.04	20241223	166	734.94	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
43	20250117	150822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1386	14	2	1.02	27957066	19892	28.43	1438	1438	1372	1783	961	1372	1405.44	0.29	0	-1649	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	515	-0.59	0.37	12	0.05	-2331.00	3764.00	6960	20240116	-80.09	1370	20250116	1.17	1635	-15.23	20250102	1370	1.17	20250116	1849	-25.04	20241223	166	734.94	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
44	20250117	140823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1395	23	2	1.68	27356112	19459	27.81	1438	1438	1372	1783	961	1372	1405.83	0.29	0	-2048	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	518	-0.60	0.37	12	0.05	-2331.00	3764.00	6960	20240116	-79.96	1370	20250116	1.82	1635	-14.68	20250102	1370	1.82	20250116	1849	-24.55	20241223	166	740.36	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
45	20250117	130820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1391	19	2	1.38	23512421	16699	23.87	1438	1438	1372	1783	961	1372	1408.01	0.29	0	-1704	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	517	-0.60	0.37	12	0.04	-2331.00	3764.00	6960	20240116	-80.01	1370	20250116	1.53	1635	-14.92	20250102	1370	1.53	20250116	1849	-24.77	20241223	166	737.95	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
46	20250117	120822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1373	1	2	0.07	19764223	14006	20.02	1438	1438	1372	1783	961	1372	1411.13	0.29	0	-1685	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	510	-0.59	0.36	12	0.04	-2331.00	3764.00	6960	20240116	-80.27	1370	20250116	0.22	1635	-16.02	20250102	1370	0.22	20250116	1849	-25.74	20241223	166	727.11	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
47	20250117	110820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1392	20	2	1.46	19494801	13810	19.74	1438	1438	1379	1783	961	1372	1411.64	0.29	0	-1694	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	517	-0.60	0.37	12	0.04	-2331.00	3764.00	6960	20240116	-80.00	1370	20250116	1.61	1635	-14.86	20250102	1370	1.61	20250116	1849	-24.72	20241223	166	738.55	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
48	20250117	100823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1392	20	2	1.46	19352817	13708	19.59	1438	1438	1379	1783	961	1372	1411.79	0.29	0	-1667	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	517	-0.60	0.37	12	0.04	-2331.00	3764.00	6960	20240116	-80.00	1370	20250116	1.61	1635	-14.86	20250102	1370	1.61	20250116	1849	-24.72	20241223	166	738.55	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
49	20250117	090822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1396	24	2	1.75	8589653	6004	8.58	1438	1438	1396	1783	961	1372	1430.66	0.29	0	-2423	1508	1440	1405	1337	1302	1422	1319	372	411	1000	0	1	1	37154307	519	-0.60	0.37	12	0.02	-2331.00	3764.00	6960	20240116	-79.94	1370	20250116	1.90	1635	-14.62	20250102	1370	1.90	20250116	1849	-24.50	20241223	166	740.96	20241202	0.00	N	123840	1000	371 억		106782	N	N	0	N	00	N
50	20250116	160815	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1372	-82	5	-5.64	96539812	68708	864.25	1440	1473	1370	1890	1018	1454	1405.11	0.36	0	2440	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	401	-0.59	0.36	12	0.24	-2331.00	3764.00	6960	20240116	-80.29	1370	20250116	0.15	1635	-16.09	20250102	1370	0.15	20250116	1849	-25.80	20241223	166	726.51	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
51	20250116	150736	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1385	-69	5	-4.75	91780824	65240	820.63	1440	1473	1370	1890	1018	1454	1406.82	0.36	0	5771	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	405	-0.59	0.37	12	0.22	-2331.00	3764.00	6960	20240116	-80.10	1370	20250116	1.09	1635	-15.29	20250102	1370	1.09	20250116	1849	-25.09	20241223	166	734.34	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
52	20250116	140820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1380	-74	5	-5.09	87769652	62341	784.16	1440	1473	1370	1890	1018	1454	1407.90	0.36	0	5802	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	403	-0.59	0.37	12	0.21	-2331.00	3764.00	6960	20240116	-80.17	1370	20250116	0.73	1635	-15.60	20250102	1370	0.73	20250116	1849	-25.37	20241223	166	731.33	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
53	20250116	130819	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1400	-54	5	-3.71	71513663	50661	637.25	1440	1473	1370	1890	1018	1454	1411.61	0.36	0	5706	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	409	-0.60	0.37	12	0.17	-2331.00	3764.00	6960	20240116	-79.89	1370	20250116	2.19	1635	-14.37	20250102	1370	2.19	20250116	1849	-24.28	20241223	166	743.37	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
54	20250116	120819	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1422	-32	5	-2.20	60446586	42785	538.18	1440	1473	1370	1890	1018	1454	1412.80	0.36	0	6111	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	416	-0.61	0.38	12	0.15	-2331.00	3764.00	6960	20240116	-79.57	1370	20250116	3.80	1635	-13.03	20250102	1370	3.80	20250116	1849	-23.09	20241223	166	756.63	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
55	20250116	110820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1422	-32	5	-2.20	60247506	42645	536.42	1440	1473	1370	1890	1018	1454	1412.77	0.36	0	6111	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	416	-0.61	0.38	12	0.15	-2331.00	3764.00	6960	20240116	-79.57	1370	20250116	3.80	1635	-13.03	20250102	1370	3.80	20250116	1849	-23.09	20241223	166	756.63	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
56	20250116	100820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1424	-30	5	-2.06	18221083	12882	162.04	1440	1473	1370	1890	1018	1454	1414.46	0.36	0	549	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	416	-0.61	0.38	12	0.04	-2331.00	3764.00	6960	20240116	-79.54	1370	20250116	3.94	1635	-12.91	20250102	1370	3.94	20250116	1849	-22.99	20241223	166	757.83	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
57	20250116	090822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1434	-20	5	-1.38	1735643	1205	15.16	1440	1473	1434	1890	1018	1454	1440.37	0.36	0	407	1508	1481	1449	1422	1390	1465	1406	292	436	1000	0	1	1	29237010	419	-0.62	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.40	1403	20250114	2.21	1635	-12.29	20250102	1403	2.21	20250114	1849	-22.44	20241223	166	763.86	20241202	0.00	N	123840	1000	292 억		104342	N	N	0	N	00	N
58	20250115	160817	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1454	-3	5	-0.21	11510838	7950	35.67	1457	1476	1417	1894	1020	1457	1447.90	0.36	0	-642	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	425	-0.62	0.39	12	0.03	-2331.00	3764.00	6960	20240116	-79.11	1403	20250114	3.64	1635	-11.07	20250102	1403	3.64	20250114	1849	-21.36	20241223	166	775.90	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
59	20250115	150818	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1454	-3	5	-0.21	10378172	7171	32.17	1457	1476	1417	1894	1020	1457	1447.24	0.36	0	-513	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	425	-0.62	0.39	12	0.02	-2331.00	3764.00	6960	20240116	-79.11	1403	20250114	3.64	1635	-11.07	20250102	1403	3.64	20250114	1849	-21.36	20241223	166	775.90	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
60	20250115	140812	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1440	-17	5	-1.17	10092415	6973	31.28	1457	1476	1417	1894	1020	1457	1447.36	0.36	0	-633	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	421	-0.62	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.31	1403	20250114	2.64	1635	-11.93	20250102	1403	2.64	20250114	1849	-22.12	20241223	166	767.47	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
61	20250115	130818	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1455	-2	5	-0.14	9095788	6281	28.18	1457	1476	1417	1894	1020	1457	1448.14	0.36	0	-641	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	425	-0.62	0.39	12	0.02	-2331.00	3764.00	6960	20240116	-79.09	1403	20250114	3.71	1635	-11.01	20250102	1403	3.71	20250114	1849	-21.31	20241223	166	776.51	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
62	20250115	120800	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1454	-3	5	-0.21	6874040	4753	21.32	1457	1476	1417	1894	1020	1457	1446.25	0.36	0	-646	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	425	-0.62	0.39	12	0.02	-2331.00	3764.00	6960	20240116	-79.11	1403	20250114	3.64	1635	-11.07	20250102	1403	3.64	20250114	1849	-21.36	20241223	166	775.90	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
63	20250115	110818	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1434	-23	5	-1.58	6827665	4721	21.18	1457	1476	1417	1894	1020	1457	1446.23	0.36	0	-643	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	419	-0.62	0.38	12	0.02	-2331.00	3764.00	6960	20240116	-79.40	1403	20250114	2.21	1635	-12.29	20250102	1403	2.21	20250114	1849	-22.44	20241223	166	763.86	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
64	20250115	100817	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1451	-6	5	-0.41	3017219	2086	9.36	1457	1476	1417	1894	1020	1457	1446.41	0.36	0	111	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	424	-0.62	0.39	12	0.01	-2331.00	3764.00	6960	20240116	-79.15	1403	20250114	3.42	1635	-11.25	20250102	1403	3.42	20250114	1849	-21.53	20241223	166	774.10	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
65	20250115	090821	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1441	-16	5	-1.10	2021248	1395	6.26	1457	1476	1417	1894	1020	1457	1448.92	0.36	0	-348	1577	1517	1460	1400	1343	1488	1371	292	437	1000	0	1	1	29237010	421	-0.62	0.38	12	0.00	-2331.00	3764.00	6960	20240116	-79.30	1403	20250114	2.71	1635	-11.87	20250102	1403	2.71	20250114	1849	-22.07	20241223	166	768.07	20241202	0.00	N	123840	1000	292 억		104933	N	N	0	N	00	N
66	20250114	160802	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1457	-66	5	-4.33	32549102	22273	93.31	1514	1520	1403	1979	1067	1523	1461.37	0.36	0	2	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	426	-0.63	0.39	12	0.08	-2331.00	3764.00	6960	20240116	-79.07	1403	20250114	3.85	1635	-10.89	20250102	1403	3.85	20250114	1849	-21.20	20241223	166	777.71	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
67	20250114	150815	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1449	-74	5	-4.86	30326598	20748	86.92	1514	1520	1403	1979	1067	1523	1461.66	0.36	0	1097	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	424	-0.62	0.38	12	0.07	-2331.00	3764.00	6960	20240116	-79.18	1403	20250114	3.28	1635	-11.38	20250102	1403	3.28	20250114	1849	-21.63	20241223	166	772.89	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
68	20250114	140813	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1453	-70	5	-4.60	24649430	16833	70.52	1514	1520	1403	1979	1067	1523	1464.35	0.36	0	1103	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	425	-0.62	0.39	12	0.06	-2331.00	3764.00	6960	20240116	-79.12	1403	20250114	3.56	1635	-11.13	20250102	1403	3.56	20250114	1849	-21.42	20241223	166	775.30	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
69	20250114	130813	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1460	-63	5	-4.14	16305796	11098	46.49	1514	1520	1403	1979	1067	1523	1469.26	0.36	0	927	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	427	-0.63	0.39	12	0.04	-2331.00	3764.00	6960	20240116	-79.02	1403	20250114	4.06	1635	-10.70	20250102	1403	4.06	20250114	1849	-21.04	20241223	166	779.52	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
70	20250114	120810	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1462	-61	5	-4.01	13453425	9150	38.33	1514	1520	1403	1979	1067	1523	1470.32	0.36	0	1000	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	427	-0.63	0.39	12	0.03	-2331.00	3764.00	6960	20240116	-78.99	1403	20250114	4.21	1635	-10.58	20250102	1403	4.21	20250114	1849	-20.93	20241223	166	780.72	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
71	20250114	110810	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1470	-53	5	-3.48	12504522	8505	35.63	1514	1520	1403	1979	1067	1523	1470.26	0.36	0	1010	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	430	-0.63	0.39	12	0.03	-2331.00	3764.00	6960	20240116	-78.88	1403	20250114	4.78	1635	-10.09	20250102	1403	4.78	20250114	1849	-20.50	20241223	166	785.54	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
72	20250114	100808	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1450	-73	5	-4.79	10503820	7137	29.90	1514	1520	1403	1979	1067	1523	1471.74	0.36	0	1165	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	424	-0.62	0.39	12	0.02	-2331.00	3764.00	6960	20240116	-79.17	1403	20250114	3.35	1635	-11.31	20250102	1403	3.35	20250114	1849	-21.58	20241223	166	773.49	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
73	20250114	090813	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1507	-16	5	-1.05	978060	651	2.73	1514	1520	1493	1979	1067	1523	1502.40	0.36	0	-55	1577	1550	1532	1505	1487	1541	1496	292	456	1000	0	1	1	29237010	441	-0.65	0.40	12	0.00	-2331.00	3764.00	6960	20240116	-78.35	1493	20250114	0.94	1635	-7.83	20250102	1493	0.94	20250114	1849	-18.50	20241223	166	807.83	20241202	0.00	N	123840	1000	292 억		104931	N	N	0	N	00	N
74	20250113	160801	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1523	-36	5	-2.31	36518498	23868	90.13	1559	1559	1514	2025	1092	1559	1530.03	0.36	0	-732	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	445	-0.65	0.40	12	0.08	-2331.00	3764.00	6960	20240116	-78.12	1514	20250113	0.59	1635	-6.85	20250102	1514	0.59	20250113	1849	-17.63	20241223	166	817.47	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
75	20250113	150805	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1525	-34	5	-2.18	34173078	22328	84.31	1559	1559	1514	2025	1092	1559	1530.50	0.36	0	349	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	446	-0.65	0.41	12	0.08	-2331.00	3764.00	6960	20240116	-78.09	1514	20250113	0.73	1635	-6.73	20250102	1514	0.73	20250113	1849	-17.52	20241223	166	818.67	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
76	20250113	140749	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1528	-31	5	-1.99	25531200	16647	62.86	1559	1559	1523	2025	1092	1559	1533.68	0.36	0	-348	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	447	-0.66	0.41	12	0.06	-2331.00	3764.00	6960	20240116	-78.05	1523	20250113	0.33	1635	-6.54	20250102	1523	0.33	20250113	1849	-17.36	20241223	166	820.48	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
77	20250113	130754	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1539	-20	5	-1.28	25058165	16339	61.70	1559	1559	1523	2025	1092	1559	1533.64	0.36	0	-340	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	450	-0.66	0.41	12	0.06	-2331.00	3764.00	6960	20240116	-77.89	1523	20250113	1.05	1635	-5.87	20250102	1523	1.05	20250113	1849	-16.77	20241223	166	827.11	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
78	20250113	120757	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1525	-34	5	-2.18	18605575	12124	45.78	1559	1559	1523	2025	1092	1559	1534.61	0.36	0	-235	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	446	-0.65	0.41	12	0.04	-2331.00	3764.00	6960	20240116	-78.09	1523	20250113	0.13	1635	-6.73	20250102	1523	0.13	20250113	1849	-17.52	20241223	166	818.67	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
79	20250113	110755	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1525	-34	5	-2.18	14228602	9257	34.95	1559	1559	1525	2025	1092	1559	1537.06	0.36	0	-21	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	446	-0.65	0.41	12	0.03	-2331.00	3764.00	6960	20240116	-78.09	1525	20250113	0.00	1635	-6.73	20250102	1525	0.00	20250113	1849	-17.52	20241223	166	818.67	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
80	20250113	100755	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1540	-19	5	-1.22	11142392	7238	27.33	1559	1559	1528	2025	1092	1559	1539.43	0.36	0	-215	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	450	-0.66	0.41	12	0.02	-2331.00	3764.00	6960	20240116	-77.87	1528	20250113	0.79	1635	-5.81	20250102	1528	0.79	20250113	1849	-16.71	20241223	166	827.71	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
81	20250113	090800	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1556	-3	5	-0.19	171187	110	0.42	1559	1559	1556	2025	1092	1559	1556.25	0.36	0	-101	1589	1574	1564	1549	1539	1569	1544	292	466	1000	0	1	1	29237010	455	-0.67	0.41	12	0.00	-2331.00	3764.00	6960	20240116	-77.64	1554	20250110	0.13	1635	-4.83	20250102	1554	0.13	20250110	1849	-15.85	20241223	166	837.35	20241202	0.00	N	123840	1000	292 억		105663	N	N	0	N	00	N
82	20250110	160737	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1559	-12	5	-0.76	41287638	26483	467.57	1571	1579	1554	2040	1100	1571	1559.02	0.37	0	-1408	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.09	-2331.00	3764.00	6960	20240116	-77.60	1554	20250110	0.32	1635	-4.65	20250102	1554	0.32	20250110	1849	-15.68	20241223	166	839.16	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
83	20250110	150748	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1560	-11	5	-0.70	40558026	26015	459.30	1571	1579	1554	2040	1100	1571	1559.02	0.37	0	-1002	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.09	-2331.00	3764.00	6960	20240116	-77.59	1554	20250110	0.39	1635	-4.59	20250102	1554	0.39	20250110	1849	-15.63	20241223	166	839.76	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
84	20250110	140751	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1559	-12	5	-0.76	39260806	25183	444.62	1571	1579	1554	2040	1100	1571	1559.02	0.37	0	-999	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.09	-2331.00	3764.00	6960	20240116	-77.60	1554	20250110	0.32	1635	-4.65	20250102	1554	0.32	20250110	1849	-15.68	20241223	166	839.16	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
85	20250110	130751	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1559	-12	5	-0.76	30334181	19444	343.29	1571	1579	1555	2040	1100	1571	1560.08	0.37	0	-1158	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.07	-2331.00	3764.00	6960	20240116	-77.60	1555	20250110	0.26	1635	-4.65	20250102	1555	0.26	20250110	1849	-15.68	20241223	166	839.16	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
86	20250110	120751	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1558	-13	5	-0.83	27332492	17516	309.25	1571	1579	1557	2040	1100	1571	1560.43	0.37	0	-936	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.06	-2331.00	3764.00	6960	20240116	-77.61	1557	20250110	0.06	1635	-4.71	20250102	1557	0.06	20250110	1849	-15.74	20241223	166	838.55	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
87	20250110	110750	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1559	-12	5	-0.76	23213617	14874	262.61	1571	1579	1557	2040	1100	1571	1560.68	0.37	0	-913	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.05	-2331.00	3764.00	6960	20240116	-77.60	1557	20250110	0.13	1635	-4.65	20250102	1557	0.13	20250110	1849	-15.68	20241223	166	839.16	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
88	20250110	100748	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1560	-11	5	-0.70	10564513	6764	119.42	1571	1579	1559	2040	1100	1571	1561.87	0.37	0	-680	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.02	-2331.00	3764.00	6960	20240116	-77.59	1559	20250110	0.06	1635	-4.59	20250102	1559	0.06	20250110	1849	-15.63	20241223	166	839.76	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
89	20250110	090752	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1561	-10	5	-0.64	546402	349	6.16	1571	1579	1561	2040	1100	1571	1565.62	0.37	0	-49	1588	1579	1569	1560	1550	1574	1555	292	469	1000	0	1	1	29237010	456	-0.67	0.41	12	0.00	-2331.00	3764.00	6960	20240116	-77.57	1559	20250108	0.13	1635	-4.53	20250102	1559	0.13	20250108	1849	-15.58	20241223	166	840.36	20241202	0.00	N	123840	1000	292 억		107071	N	N	0	N	00	N
90	20250109	160744	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1571	-1	5	-0.06	8858569	5664	40.66	1578	1578	1559	2040	1101	1572	1564.01	0.37	0	-324	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	459	-0.67	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.43	1559	20250109	0.77	1635	-3.91	20250102	1559	0.77	20250109	1849	-15.04	20241223	166	846.39	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
91	20250109	150743	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1568	-4	5	-0.25	7928881	5072	36.41	1578	1578	1559	2040	1101	1572	1563.27	0.37	0	-289	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	458	-0.67	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.47	1559	20250109	0.58	1635	-4.10	20250102	1559	0.58	20250109	1849	-15.20	20241223	166	844.58	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
92	20250109	140746	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1568	-4	5	-0.25	7922609	5068	36.38	1578	1578	1559	2040	1101	1572	1563.26	0.37	0	-289	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	458	-0.67	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.47	1559	20250109	0.58	1635	-4.10	20250102	1559	0.58	20250109	1849	-15.20	20241223	166	844.58	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
93	20250109	130745	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1570	-2	5	-0.13	7312271	4678	33.58	1578	1578	1559	2040	1101	1572	1563.12	0.37	0	-463	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	459	-0.67	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.44	1559	20250109	0.71	1635	-3.98	20250102	1559	0.71	20250109	1849	-15.09	20241223	166	845.78	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
94	20250109	120746	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1560	-12	5	-0.76	6419284	4107	29.49	1578	1578	1559	2040	1101	1572	1563.01	0.37	0	-427	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	456	-0.67	0.41	12	0.01	-2331.00	3764.00	6960	20240116	-77.59	1559	20250109	0.06	1635	-4.59	20250102	1559	0.06	20250109	1849	-15.63	20241223	166	839.76	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
95	20250109	110750	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1565	-7	5	-0.45	5029292	3216	23.09	1578	1578	1559	2040	1101	1572	1563.83	0.37	0	-425	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	458	-0.67	0.42	12	0.01	-2331.00	3764.00	6960	20240116	-77.51	1559	20250109	0.38	1635	-4.28	20250102	1559	0.38	20250109	1849	-15.36	20241223	166	842.77	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
96	20250109	100747	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1562	-10	5	-0.64	3424561	2188	15.71	1578	1578	1559	2040	1101	1572	1565.16	0.37	0	-163	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	457	-0.67	0.41	12	0.01	-2331.00	3764.00	6960	20240116	-77.56	1559	20250109	0.19	1635	-4.46	20250102	1559	0.19	20250109	1849	-15.52	20241223	166	840.96	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
97	20250109	090750	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1578	6	2	0.38	11046	7	0.05	1578	1578	1578	2040	1101	1572	1578.00	0.37	0	0	1618	1595	1577	1554	1536	1586	1545	292	468	1000	0	1	1	29237010	461	-0.68	0.42	12	0.00	-2331.00	3764.00	6960	20240116	-77.33	1559	20250108	1.22	1635	-3.49	20250102	1559	1.22	20250108	1849	-14.66	20241223	166	850.60	20241202	0.00	N	123840	1000	292 억		107394	N	N	0	N	00	N
98	20250108	160740	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1572	-14	5	-0.88	21944290	13929	113.48	1595	1600	1559	2060	1111	1586	1575.56	0.37	0	-517	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	460	-0.67	0.42	12	0.05	-2331.00	3764.00	6960	20240116	-77.41	1559	20250108	0.83	1635	-3.85	20250102	1559	0.83	20250108	1849	-14.98	20241223	166	846.99	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
99	20250108	150742	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1568	-18	5	-1.13	20050046	12724	103.67	1595	1600	1559	2060	1111	1586	1575.77	0.37	0	-171	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	458	-0.67	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.47	1559	20250108	0.58	1635	-4.10	20250102	1559	0.58	20250108	1849	-15.20	20241223	166	844.58	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
100	20250108	140745	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1568	-18	5	-1.13	18357315	11644	94.87	1595	1600	1559	2060	1111	1586	1576.55	0.37	0	-176	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	458	-0.67	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.47	1559	20250108	0.58	1635	-4.10	20250102	1559	0.58	20250108	1849	-15.20	20241223	166	844.58	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
101	20250108	130744	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1570	-16	5	-1.01	17283730	10962	89.31	1595	1600	1559	2060	1111	1586	1576.69	0.37	0	481	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	459	-0.67	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.44	1559	20250108	0.71	1635	-3.98	20250102	1559	0.71	20250108	1849	-15.09	20241223	166	845.78	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
102	20250108	120741	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1583	-3	5	-0.19	11380192	7205	58.70	1595	1600	1571	2060	1111	1586	1579.49	0.37	0	-458	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	463	-0.68	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.26	1571	20250108	0.76	1635	-3.18	20250102	1571	0.76	20250108	1849	-14.39	20241223	166	853.61	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
103	20250108	110742	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1575	-11	5	-0.69	10863712	6879	56.05	1595	1600	1571	2060	1111	1586	1579.26	0.37	0	-428	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	460	-0.68	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.37	1571	20250108	0.25	1635	-3.67	20250102	1571	0.25	20250108	1849	-14.82	20241223	166	848.80	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
104	20250108	100743	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1579	-7	5	-0.44	4006793	2527	20.59	1595	1600	1579	2060	1111	1586	1585.59	0.37	0	-395	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	462	-0.68	0.42	12	0.01	-2331.00	3764.00	6960	20240116	-77.31	1571	20250106	0.51	1635	-3.43	20250102	1571	0.51	20250106	1849	-14.60	20241223	166	851.20	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
105	20250108	090743	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	13	2	0.82	462113	289	2.35	1595	1600	1595	2060	1111	1586	1599.01	0.37	0	-269	1610	1598	1588	1576	1566	1593	1571	292	474	1000	0	1	1	29237010	467	-0.69	0.42	12	0.00	-2331.00	3764.00	6960	20240116	-77.03	1571	20250106	1.78	1635	-2.20	20250102	1571	1.78	20250106	1849	-13.52	20241223	166	863.25	20241202	0.00	N	123840	1000	292 억		107911	N	N	0	N	00	N
106	20250107	160737	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1586	-13	5	-0.81	19067053	12006	53.79	1599	1600	1578	2075	1120	1599	1588.13	0.38	0	-1810	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	464	-0.68	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.21	1571	20250106	0.95	1635	-3.00	20250102	1571	0.95	20250106	1849	-14.22	20241223	166	855.42	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
107	20250107	150738	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1582	-17	5	-1.06	18645232	11740	52.59	1599	1600	1578	2075	1120	1599	1588.18	0.38	0	-1659	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	463	-0.68	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.27	1571	20250106	0.70	1635	-3.24	20250102	1571	0.70	20250106	1849	-14.44	20241223	166	853.01	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
108	20250107	140736	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1581	-18	5	-1.13	17954543	11303	50.64	1599	1600	1578	2075	1120	1599	1588.48	0.38	0	-1657	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	462	-0.68	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.28	1571	20250106	0.64	1635	-3.30	20250102	1571	0.64	20250106	1849	-14.49	20241223	166	852.41	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
109	20250107	130736	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	-12	5	-0.75	15137218	9521	42.65	1599	1600	1578	2075	1120	1599	1589.88	0.38	0	-1802	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	464	-0.68	0.42	12	0.03	-2331.00	3764.00	6960	20240116	-77.20	1571	20250106	1.02	1635	-2.94	20250102	1571	1.02	20250106	1849	-14.17	20241223	166	856.02	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
110	20250107	120738	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	-12	5	-0.75	14423650	9071	40.64	1599	1600	1578	2075	1120	1599	1590.08	0.38	0	-1801	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	464	-0.68	0.42	12	0.03	-2331.00	3764.00	6960	20240116	-77.20	1571	20250106	1.02	1635	-2.94	20250102	1571	1.02	20250106	1849	-14.17	20241223	166	856.02	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
111	20250107	110732	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1581	-18	5	-1.13	12248352	7698	34.49	1599	1600	1578	2075	1120	1599	1591.11	0.38	0	-1806	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	462	-0.68	0.42	12	0.03	-2331.00	3764.00	6960	20240116	-77.28	1571	20250106	0.64	1635	-3.30	20250102	1571	0.64	20250106	1849	-14.49	20241223	166	852.41	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
112	20250107	100738	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1588	-11	5	-0.69	11090301	6968	31.22	1599	1600	1578	2075	1120	1599	1591.60	0.38	0	-1764	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	464	-0.68	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.18	1571	20250106	1.08	1635	-2.87	20250102	1571	1.08	20250106	1849	-14.12	20241223	166	856.63	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
113	20250107	090740	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	0	3	0.00	183890	115	0.52	1599	1600	1599	2075	1120	1599	1599.04	0.38	0	-104	1631	1615	1593	1577	1555	1623	1585	292	476	1000	0	1	1	29237010	467	-0.69	0.42	12	0.00	-2331.00	3764.00	6960	20240116	-77.03	1571	20250106	1.78	1635	-2.20	20250102	1571	1.78	20250106	1849	-13.52	20241223	166	863.25	20241202	0.00	N	123840	1000	292 억		109721	N	N	0	N	00	N
114	20250106	160729	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	1	2	0.06	35221785	22322	90.76	1595	1609	1571	2075	1119	1598	1577.90	0.38	0	-1551	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	467	-0.69	0.42	12	0.08	-2331.00	3764.00	6960	20240116	-77.03	1571	20250106	1.78	1635	-2.20	20250102	1571	1.78	20250106	1849	-13.52	20241223	166	863.25	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
115	20250106	150728	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1583	-15	5	-0.94	33936075	21515	87.48	1595	1600	1571	2075	1119	1598	1577.32	0.38	0	-1365	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	463	-0.68	0.42	12	0.07	-2331.00	3764.00	6960	20240116	-77.26	1571	20250106	0.76	1635	-3.18	20250102	1571	0.76	20250106	1849	-14.39	20241223	166	853.61	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
116	20250106	140729	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	-14	5	-0.88	26879586	17051	69.33	1595	1600	1571	2075	1119	1598	1576.42	0.38	0	-1880	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	463	-0.68	0.42	12	0.06	-2331.00	3764.00	6960	20240116	-77.24	1571	20250106	0.83	1635	-3.12	20250102	1571	0.83	20250106	1849	-14.33	20241223	166	854.22	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
117	20250106	130727	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1577	-21	5	-1.31	19422169	12327	50.12	1595	1600	1571	2075	1119	1598	1575.58	0.38	0	-718	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	461	-0.68	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.34	1571	20250106	0.38	1635	-3.55	20250102	1571	0.38	20250106	1849	-14.71	20241223	166	850.00	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
118	20250106	120725	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1584	-14	5	-0.88	18726835	11887	48.33	1595	1600	1571	2075	1119	1598	1575.40	0.38	0	-527	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	463	-0.68	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.24	1571	20250106	0.83	1635	-3.12	20250102	1571	0.83	20250106	1849	-14.33	20241223	166	854.22	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
119	20250106	110724	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1573	-25	5	-1.56	14104586	8961	36.43	1595	1600	1571	2075	1119	1598	1574.00	0.38	0	-597	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	460	-0.67	0.42	12	0.03	-2331.00	3764.00	6960	20240116	-77.40	1571	20250106	0.13	1635	-3.79	20250102	1571	0.13	20250106	1849	-14.93	20241223	166	847.59	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
120	20250106	100723	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1572	-26	5	-1.63	11359839	7218	29.35	1595	1600	1571	2075	1119	1598	1573.82	0.38	0	-431	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	460	-0.67	0.42	12	0.02	-2331.00	3764.00	6960	20240116	-77.41	1571	20250106	0.06	1635	-3.85	20250102	1571	0.06	20250106	1849	-14.98	20241223	166	846.99	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
121	20250106	090722	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1575	-23	5	-1.44	1722336	1087	4.42	1595	1600	1574	2075	1119	1598	1584.49	0.38	0	-316	1633	1615	1603	1585	1573	1609	1579	292	477	1000	0	1	1	29237010	460	-0.68	0.42	12	0.00	-2331.00	3764.00	6960	20240116	-77.37	1574	20250106	0.06	1635	-3.67	20250102	1574	0.06	20250106	1849	-14.82	20241223	166	848.80	20241202	0.00	N	123840	1000	292 억		111272	N	N	0	N	00	N
122	20250103	160719	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-12	5	-0.75	39268520	24595	242.34	1601	1621	1591	2090	1127	1610	1596.60	0.38	0	-558	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	467	-0.69	0.42	12	0.08	-2331.00	3764.00	6960	20240116	-77.04	1591	20250103	0.44	1635	-2.26	20250102	1591	0.44	20250103	1849	-13.57	20241223	166	862.65	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
123	20250103	150722	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	-17	5	-1.06	36330995	22752	224.18	1601	1621	1591	2090	1127	1610	1596.83	0.38	0	-297	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	466	-0.68	0.42	12	0.08	-2331.00	3764.00	6960	20240116	-77.11	1591	20250103	0.13	1635	-2.57	20250102	1591	0.13	20250103	1849	-13.85	20241223	166	859.64	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
124	20250103	140722	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	-11	5	-0.68	25627856	16038	158.03	1601	1621	1591	2090	1127	1610	1597.95	0.38	0	-226	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	467	-0.69	0.42	12	0.05	-2331.00	3764.00	6960	20240116	-77.03	1591	20250103	0.50	1635	-2.20	20250102	1591	0.50	20250103	1849	-13.52	20241223	166	863.25	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
125	20250103	130721	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	-11	5	-0.68	17493650	10948	107.87	1601	1621	1591	2090	1127	1610	1597.89	0.38	0	-52	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	467	-0.69	0.42	12	0.04	-2331.00	3764.00	6960	20240116	-77.03	1591	20250103	0.50	1635	-2.20	20250102	1591	0.50	20250103	1849	-13.52	20241223	166	863.25	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
126	20250103	120720	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-10	5	-0.62	17236301	10787	106.29	1601	1621	1591	2090	1127	1610	1597.88	0.38	0	102	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	468	-0.69	0.43	12	0.04	-2331.00	3764.00	6960	20240116	-77.01	1591	20250103	0.57	1635	-2.14	20250102	1591	0.57	20250103	1849	-13.47	20241223	166	863.86	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
127	20250103	110721	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	-7	5	-0.43	7135759	4456	43.91	1601	1621	1599	2090	1127	1610	1601.38	0.38	0	167	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	469	-0.69	0.43	12	0.02	-2331.00	3764.00	6960	20240116	-76.97	1599	20250103	0.25	1635	-1.96	20250102	1599	0.25	20250103	1849	-13.30	20241223	166	865.66	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
128	20250103	100719	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1620	10	2	0.62	4355287	2720	26.80	1601	1621	1599	2090	1127	1610	1601.21	0.38	0	125	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	474	-0.69	0.43	12	0.01	-2331.00	3764.00	6960	20240116	-76.72	1599	20250103	1.31	1635	-0.92	20250102	1599	1.31	20250103	1849	-12.39	20241223	166	875.90	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
129	20250103	090722	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1610	0	3	0.00	521673	326	3.21	1601	1610	1600	2090	1127	1610	1600.22	0.38	0	0	1650	1629	1614	1593	1578	1622	1586	292	480	1000	0	1	1	29237010	471	-0.69	0.43	12	0.00	-2331.00	3764.00	6960	20240116	-76.87	1599	20250102	0.69	1635	-1.53	20250102	1599	0.69	20250102	1849	-12.93	20241223	166	869.88	20241202	0.00	N	123840	1000	292 억		111830	N	N	0	N	00	N
130	20250102	160714	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1610	-6	5	-0.37	15298428	9525	66.42	1616	1635	1599	2100	1132	1616	1606.13	0.39	0	-1907	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	471	-0.69	0.43	12	0.03	-2331.00	3764.00	6960	20240116	-76.87	1599	20250102	0.69	1635	-1.53	20250102	1599	0.69	20250102	1849	-12.93	20241223	166	869.88	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
131	20250102	150716	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	-10	5	-0.62	14715672	9163	63.89	1616	1635	1599	2100	1132	1616	1605.99	0.39	0	-1742	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	470	-0.69	0.43	12	0.03	-2331.00	3764.00	6960	20240116	-76.93	1599	20250102	0.44	1635	-1.77	20250102	1599	0.44	20250102	1849	-13.14	20241223	166	867.47	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
132	20250102	140713	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1611	-5	5	-0.31	13625915	8484	59.16	1616	1635	1599	2100	1132	1616	1606.07	0.39	0	-1857	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	471	-0.69	0.43	12	0.03	-2331.00	3764.00	6960	20240116	-76.85	1599	20250102	0.75	1635	-1.47	20250102	1599	0.75	20250102	1849	-12.87	20241223	166	870.48	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
133	20250102	130713	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1607	-9	5	-0.56	12772822	7953	55.46	1616	1635	1599	2100	1132	1616	1606.04	0.39	0	-1788	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	470	-0.69	0.43	12	0.03	-2331.00	3764.00	6960	20240116	-76.91	1599	20250102	0.50	1635	-1.71	20250102	1599	0.50	20250102	1849	-13.09	20241223	166	868.07	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
134	20250102	120712	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	0	3	0.00	7746148	4814	33.57	1616	1635	1599	2100	1132	1616	1609.09	0.39	0	-1525	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	472	-0.69	0.43	12	0.02	-2331.00	3764.00	6960	20240116	-76.78	1599	20250102	1.06	1635	-1.16	20250102	1599	1.06	20250102	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
135	20250102	110703	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	-13	5	-0.80	7571270	4705	32.81	1616	1635	1599	2100	1132	1616	1609.20	0.39	0	-1439	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	469	-0.69	0.43	12	0.02	-2331.00	3764.00	6960	20240116	-76.97	1599	20250102	0.25	1635	-1.96	20250102	1599	0.25	20250102	1849	-13.30	20241223	166	865.66	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
136	20250102	100711	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	0	3	0.00	1110160	687	4.79	1616	1616	1606	2100	1132	1616	1615.95	0.39	0	-255	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	472	-0.69	0.43	12	0.00	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	1616	0.00	20250102	1606	0.62	20250102	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
137	20250102	090705	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	2100	1132	1616	0.00	0.39	0	0	1762	1688	1645	1571	1528	1667	1550	292	484	1000	0	1	1	29237010	472	-0.69	0.43	12	0.00	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	0	0.00	0	0	0.00	0	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N