KissMeData/217820/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	161015	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	0	3	0.00	96076625	41810	34.09	2345	2345	2250	2975	1605	2290	2298.13	0.99	0	-13458	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1087	-27.59	0.63	12	0.09	-83.00	3633.00	7300	20240215	-68.63	2030	20241210	12.81	2600	-11.92	20250121	2230	2.69	20250102	7300	-68.63	20240215	2030	12.81	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
3	20250124	151013	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	10	2	0.44	83068845	36148	29.47	2345	2345	2250	2975	1605	2290	2298.02	0.99	0	-10674	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.08	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	2600	-11.54	20250121	2230	3.14	20250102	7300	-68.49	20240215	2030	13.30	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
4	20250124	141012	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	10	2	0.44	63593275	27650	22.54	2345	2345	2250	2975	1605	2290	2299.94	0.99	0	-9413	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.06	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	2600	-11.54	20250121	2230	3.14	20250102	7300	-68.49	20240215	2030	13.30	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
5	20250124	131014	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	10	2	0.44	52154830	22681	18.49	2345	2345	2250	2975	1605	2290	2299.49	0.99	0	-5163	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.05	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	2600	-11.54	20250121	2230	3.14	20250102	7300	-68.49	20240215	2030	13.30	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
6	20250124	121010	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	5	2	0.22	39739970	17276	14.08	2345	2345	2250	2975	1605	2290	2300.30	0.99	0	-5374	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1089	-27.65	0.63	12	0.04	-83.00	3633.00	7300	20240215	-68.56	2030	20241210	13.05	2600	-11.73	20250121	2230	2.91	20250102	7300	-68.56	20240215	2030	13.05	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
7	20250124	111012	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	10	2	0.44	37033645	16101	13.13	2345	2345	2250	2975	1605	2290	2300.08	0.99	0	-5368	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.03	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	2600	-11.54	20250121	2230	3.14	20250102	7300	-68.49	20240215	2030	13.30	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
8	20250124	101008	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2305	15	2	0.66	25806035	11223	9.15	2345	2345	2250	2975	1605	2290	2299.39	0.99	0	-3210	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1094	-27.77	0.63	12	0.02	-83.00	3633.00	7300	20240215	-68.42	2030	20241210	13.55	2600	-11.35	20250121	2230	3.36	20250102	7300	-68.42	20240215	2030	13.55	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
9	20250124	091015	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2315	25	2	1.09	7494430	3268	2.66	2345	2345	2250	2975	1605	2290	2293.28	0.99	0	-1923	2526	2407	2346	2227	2166	2377	2197	237	685	500	1600	5	1	47454559	1099	-27.89	0.64	12	0.01	-83.00	3633.00	7300	20240215	-68.29	2030	20241210	14.04	2600	-10.96	20250121	2230	3.81	20250102	7300	-68.29	20240215	2030	14.04	20241210	0.17	N	217820	500	237 억		469744	N	N	0	N	00	N
10	20250123	161009	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	-130	5	-5.37	284170955	122660	258.23	2420	2465	2285	3145	1695	2420	2316.76	1.09	0	-48321	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1087	-27.59	0.63	12	0.26	-83.00	3633.00	7300	20240215	-68.63	2030	20241210	12.81	2600	-11.92	20250121	2230	2.69	20250102	7300	-68.63	20240215	2030	12.81	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
11	20250123	151006	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	-125	5	-5.17	268054380	115624	243.41	2420	2465	2285	3145	1695	2420	2318.33	1.09	0	-46281	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1089	-27.65	0.63	12	0.24	-83.00	3633.00	7300	20240215	-68.56	2030	20241210	13.05	2600	-11.73	20250121	2230	2.91	20250102	7300	-68.56	20240215	2030	13.05	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
12	20250123	141008	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	-120	5	-4.96	223608060	96276	202.68	2420	2465	2285	3145	1695	2420	2322.57	1.09	0	-31629	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1091	-27.71	0.63	12	0.20	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	2600	-11.54	20250121	2230	3.14	20250102	7300	-68.49	20240215	2030	13.30	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
13	20250123	131006	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	-130	5	-5.37	179933265	77256	162.64	2420	2465	2290	3145	1695	2420	2329.05	1.09	0	-33888	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1087	-27.59	0.63	12	0.16	-83.00	3633.00	7300	20240215	-68.63	2030	20241210	12.81	2600	-11.92	20250121	2230	2.69	20250102	7300	-68.63	20240215	2030	12.81	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
14	20250123	121006	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2310	-110	5	-4.55	125448065	53607	112.85	2420	2465	2305	3145	1695	2420	2340.14	1.09	0	-33373	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1096	-27.83	0.64	12	0.11	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	2600	-11.15	20250121	2230	3.59	20250102	7300	-68.36	20240215	2030	13.79	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
15	20250123	110958	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2345	-75	5	-3.10	84908355	36071	75.94	2420	2465	2325	3145	1695	2420	2353.92	1.09	0	-19327	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1113	-28.25	0.65	12	0.08	-83.00	3633.00	7300	20240215	-67.88	2030	20241210	15.52	2600	-9.81	20250121	2230	5.16	20250102	7300	-67.88	20240215	2030	15.52	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
16	20250123	101005	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2330	-90	5	-3.72	58961420	24954	52.53	2420	2465	2325	3145	1695	2420	2362.80	1.09	0	-13636	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1106	-28.07	0.64	12	0.05	-83.00	3633.00	7300	20240215	-68.08	2030	20241210	14.78	2600	-10.38	20250121	2230	4.48	20250102	7300	-68.08	20240215	2030	14.78	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
17	20250123	091006	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	-10	5	-0.41	18046750	7525	15.84	2420	2465	2380	3145	1695	2420	2398.24	1.09	0	-7324	2470	2445	2420	2395	2370	2457	2407	237	725	500	1690	5	1	47454559	1144	-29.04	0.66	12	0.02	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2600	-7.31	20250121	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		518066	N	N	1	N	00	N
18	20250122	160959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	5	2	0.21	112960440	46777	37.18	2415	2445	2395	3135	1695	2415	2414.87	1.09	0	2175	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1148	-29.16	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	2600	-6.92	20250121	2230	8.52	20250102	7300	-66.85	20240215	2030	19.21	20241210	0.17	N	217820	500	237 억		515871	N	N	1	N	00	N
19	20250122	151000	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	10	2	0.41	108931100	45108	35.86	2415	2445	2395	3135	1695	2415	2414.90	1.09	0	3285	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1151	-29.22	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2600	-6.73	20250121	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
20	20250122	140959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	10	2	0.41	88880455	36822	29.27	2415	2445	2395	3135	1695	2415	2413.79	1.09	0	1501	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1151	-29.22	0.67	12	0.08	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2600	-6.73	20250121	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
21	20250122	131000	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	-5	5	-0.21	72710305	30131	23.95	2415	2445	2395	3135	1695	2415	2413.14	1.09	0	48	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1144	-29.04	0.66	12	0.06	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2600	-7.31	20250121	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
22	20250122	120957	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	5	2	0.21	53255375	22071	17.54	2415	2445	2395	3135	1695	2415	2412.91	1.09	0	1012	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1148	-29.16	0.67	12	0.05	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	2600	-6.92	20250121	2230	8.52	20250102	7300	-66.85	20240215	2030	19.21	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
23	20250122	111000	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	-20	5	-0.83	46563615	19302	15.34	2415	2445	2395	3135	1695	2415	2412.37	1.09	0	839	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1137	-28.86	0.66	12	0.04	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	2600	-7.88	20250121	2230	7.40	20250102	7300	-67.19	20240215	2030	17.98	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
24	20250122	100959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	5	2	0.21	25332255	10490	8.34	2415	2445	2400	3135	1695	2415	2414.90	1.09	0	840	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1148	-29.16	0.67	12	0.02	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	2600	-6.92	20250121	2230	8.52	20250102	7300	-66.85	20240215	2030	19.21	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
25	20250122	091001	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	25	2	1.04	6734155	2775	2.21	2415	2445	2410	3135	1695	2415	2426.72	1.09	0	-202	2665	2540	2475	2350	2285	2507	2317	237	720	500	1690	5	1	47454559	1158	-29.40	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2600	-6.15	20250121	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		515871	N	N	0	N	00	N
26	20250121	160953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-145	5	-5.66	305027355	124707	70.97	2560	2600	2410	3325	1795	2560	2445.99	1.22	0	-63396	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1146	-29.10	0.66	12	0.26	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2600	-7.12	20250121	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
27	20250121	150954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-145	5	-5.66	289232505	118171	67.25	2560	2600	2410	3325	1795	2560	2447.58	1.22	0	-62133	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1146	-29.10	0.66	12	0.25	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2600	-7.12	20250121	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
28	20250121	140956	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-145	5	-5.66	254251135	103737	59.04	2560	2600	2410	3325	1795	2560	2450.92	1.22	0	-52696	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1146	-29.10	0.66	12	0.22	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2600	-7.12	20250121	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
29	20250121	130954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	-130	5	-5.08	232078905	94585	53.83	2560	2600	2410	3325	1795	2560	2453.65	1.22	0	-49157	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1153	-29.28	0.67	12	0.20	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2600	-6.54	20250121	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
30	20250121	120937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	-125	5	-4.88	189877145	77231	43.95	2560	2600	2410	3325	1795	2560	2458.56	1.22	0	-36444	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1156	-29.34	0.67	12	0.16	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2600	-6.35	20250121	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
31	20250121	110905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	-140	5	-5.47	167934825	68166	38.79	2560	2600	2415	3325	1795	2560	2463.62	1.22	0	-30957	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1148	-29.16	0.67	12	0.14	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	2600	-6.92	20250121	2230	8.52	20250102	7300	-66.85	20240215	2030	19.21	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
32	20250121	100859	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2455	-105	5	-4.10	101898445	41052	23.36	2560	2600	2425	3325	1795	2560	2482.18	1.22	0	-11047	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1165	-29.58	0.68	12	0.09	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	2600	-5.58	20250121	2230	10.09	20250102	7300	-66.37	20240215	2030	20.94	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
33	20250121	090956	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2515	-45	5	-1.76	4422975	1738	0.99	2560	2600	2500	3325	1795	2560	2544.86	1.22	0	-696	2686	2622	2521	2457	2356	2655	2490	237	765	500	1790	5	1	47454559	1193	-30.30	0.69	12	0.00	-83.00	3633.00	7300	20240215	-65.55	2030	20241210	23.89	2600	-3.27	20250121	2230	12.78	20250102	7300	-65.55	20240215	2030	23.89	20241210	0.17	N	217820	500	237 억		578724	N	N	0	N	00	N
34	20250120	160942	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2560	120	2	4.92	442894285	175601	395.49	2480	2585	2420	3170	1710	2440	2522.10	1.10	0	56013	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1215	-30.84	0.70	12	0.37	-83.00	3633.00	7300	20240215	-64.93	2030	20241210	26.11	2585	-0.97	20250120	2230	14.80	20250102	7300	-64.93	20240215	2030	26.11	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
35	20250120	150954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2545	105	2	4.30	425069435	168618	379.76	2480	2585	2420	3170	1710	2440	2520.90	1.10	0	51755	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1208	-30.66	0.70	12	0.36	-83.00	3633.00	7300	20240215	-65.14	2030	20241210	25.37	2585	-1.55	20250120	2230	14.13	20250102	7300	-65.14	20240215	2030	25.37	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
36	20250120	140952	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2570	130	2	5.33	398296740	158114	356.10	2480	2585	2420	3170	1710	2440	2519.05	1.10	0	48221	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1220	-30.96	0.71	12	0.33	-83.00	3633.00	7300	20240215	-64.79	2030	20241210	26.60	2585	-0.58	20250120	2230	15.25	20250102	7300	-64.79	20240215	2030	26.60	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
37	20250120	130952	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	125	2	5.12	347220375	138226	311.31	2480	2585	2420	3170	1710	2440	2511.98	1.10	0	48237	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1217	-30.90	0.71	12	0.29	-83.00	3633.00	7300	20240215	-64.86	2030	20241210	26.35	2585	-0.77	20250120	2230	15.02	20250102	7300	-64.86	20240215	2030	26.35	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
38	20250120	120953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2510	70	2	2.87	222612640	89229	200.96	2480	2525	2420	3170	1710	2440	2494.85	1.10	0	36136	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1191	-30.24	0.69	12	0.19	-83.00	3633.00	7300	20240215	-65.62	2030	20241210	23.65	2525	-0.59	20250120	2230	12.56	20250102	7300	-65.62	20240215	2030	23.65	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
39	20250120	110954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	45	2	1.84	159614710	64045	144.24	2480	2525	2420	3170	1710	2440	2492.23	1.10	0	14548	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1179	-29.94	0.68	12	0.13	-83.00	3633.00	7300	20240215	-65.96	2030	20241210	22.41	2525	-1.58	20250120	2230	11.43	20250102	7300	-65.96	20240215	2030	22.41	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
40	20250120	100953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2505	65	2	2.66	143191990	57445	129.38	2480	2525	2420	3170	1710	2440	2492.68	1.10	0	16565	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1189	-30.18	0.69	12	0.12	-83.00	3633.00	7300	20240215	-65.68	2030	20241210	23.40	2525	-0.79	20250120	2230	12.33	20250102	7300	-65.68	20240215	2030	23.40	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
41	20250120	090954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2455	15	2	0.61	6764795	2755	6.20	2480	2480	2420	3170	1710	2440	2455.46	1.10	0	-810	2480	2460	2430	2410	2380	2470	2420	237	730	500	1700	5	1	47454559	1165	-29.58	0.68	12	0.01	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	2510	-2.19	20250107	2230	10.09	20250102	7300	-66.37	20240215	2030	20.94	20241210	0.17	N	217820	500	237 억		523235	N	N	0	N	00	N
42	20250117	160949	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	5	2	0.21	107585645	44361	72.57	2415	2450	2400	3165	1705	2435	2425.23	1.12	0	-9261	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1158	-29.40	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2510	-2.79	20250107	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
43	20250117	150950	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	-5	5	-0.21	106202105	43793	71.64	2415	2450	2400	3165	1705	2435	2425.09	1.12	0	-9005	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1153	-29.28	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	-3.19	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
44	20250117	140953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	-10	5	-0.41	93199050	38435	62.88	2415	2450	2400	3165	1705	2435	2424.85	1.12	0	-7369	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1151	-29.22	0.67	12	0.08	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2510	-3.39	20250107	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
45	20250117	130951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	10	2	0.41	84000115	34650	56.69	2415	2450	2400	3165	1705	2435	2424.25	1.12	0	-4289	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1160	-29.46	0.67	12	0.07	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2510	-2.59	20250107	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
46	20250117	120953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	10	2	0.41	78187710	32268	52.79	2415	2450	2400	3165	1705	2435	2423.07	1.12	0	-2813	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1160	-29.46	0.67	12	0.07	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2510	-2.59	20250107	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
47	20250117	110952	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	10	2	0.41	72704740	30025	49.12	2415	2450	2400	3165	1705	2435	2421.47	1.12	0	-922	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1160	-29.46	0.67	12	0.06	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2510	-2.59	20250107	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
48	20250117	100954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	-10	5	-0.41	50228775	20801	34.03	2415	2435	2400	3165	1705	2435	2414.73	1.12	0	-752	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1151	-29.22	0.67	12	0.04	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2510	-3.39	20250107	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
49	20250117	090953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	0	3	0.00	3328410	1373	2.25	2415	2435	2405	3165	1705	2435	2424.19	1.12	0	-530	2505	2470	2435	2400	2365	2487	2417	237	730	500	1700	5	1	47454559	1156	-29.34	0.67	12	0.00	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	-2.99	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		532497	N	N	0	N	00	N
50	20250116	160945	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	5	2	0.21	147084020	60271	100.14	2430	2470	2400	3155	1705	2430	2440.39	1.10	0	12474	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1156	-29.34	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	-2.99	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
51	20250116	150858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	-5	5	-0.21	139421610	57110	94.89	2430	2470	2400	3155	1705	2430	2441.28	1.10	0	11809	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1151	-29.22	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2510	-3.39	20250107	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
52	20250116	140950	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	5	2	0.21	109581625	44766	74.38	2430	2470	2420	3155	1705	2430	2447.88	1.10	0	10182	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1156	-29.34	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	-2.99	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
53	20250116	130950	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	10	2	0.41	62723605	25509	42.38	2430	2470	2425	3155	1705	2430	2458.88	1.10	0	-3160	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1158	-29.40	0.67	12	0.05	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2510	-2.79	20250107	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
54	20250116	120949	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	20	2	0.82	57744415	23463	38.98	2430	2470	2430	3155	1705	2430	2461.08	1.10	0	-4151	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1163	-29.52	0.67	12	0.05	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2510	-2.39	20250107	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
55	20250116	110951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2465	35	2	1.44	48456945	19688	32.71	2430	2470	2430	3155	1705	2430	2461.24	1.10	0	-2093	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1170	-29.70	0.68	12	0.04	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2510	-1.79	20250107	2230	10.54	20250102	7300	-66.23	20240215	2030	21.43	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
56	20250116	100951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2470	40	2	1.65	26769795	10882	18.08	2430	2470	2430	3155	1705	2430	2460.01	1.10	0	-489	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1172	-29.76	0.68	12	0.02	-83.00	3633.00	7300	20240215	-66.16	2030	20241210	21.67	2510	-1.59	20250107	2230	10.76	20250102	7300	-66.16	20240215	2030	21.67	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
57	20250116	090953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2465	35	2	1.44	9455920	3848	6.39	2430	2465	2430	3155	1705	2430	2457.36	1.10	0	751	2556	2492	2446	2382	2336	2525	2415	237	725	500	1700	5	1	47454559	1170	-29.70	0.68	12	0.01	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2510	-1.79	20250107	2230	10.54	20250102	7300	-66.23	20240215	2030	21.43	20241210	0.17	N	217820	500	237 억		519965	N	N	0	N	00	N
58	20250115	160948	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	0	3	0.00	148145585	60160	120.51	2400	2510	2400	3155	1705	2430	2462.58	1.13	0	-17650	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1153	-29.28	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	0.00	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
59	20250115	150948	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	5	2	0.21	145446260	59050	118.29	2400	2510	2400	3155	1705	2430	2463.10	1.13	0	-17595	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1156	-29.34	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	0.00	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
60	20250115	140942	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	30	2	1.23	132440900	53709	107.59	2400	2510	2400	3155	1705	2430	2465.90	1.13	0	-16863	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1167	-29.64	0.68	12	0.11	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2510	0.00	20250107	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
61	20250115	130950	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	15	2	0.62	108351105	43807	87.75	2400	2510	2400	3155	1705	2430	2473.37	1.13	0	-18409	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1160	-29.46	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2510	0.00	20250107	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
62	20250115	120934	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	10	2	0.41	106633490	43103	86.34	2400	2510	2400	3155	1705	2430	2473.92	1.13	0	-18473	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1158	-29.40	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2510	0.00	20250107	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
63	20250115	110947	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	30	2	1.23	97590125	39409	78.94	2400	2510	2400	3155	1705	2430	2476.34	1.13	0	-17152	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1167	-29.64	0.68	12	0.08	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2510	0.00	20250107	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
64	20250115	100947	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2475	45	2	1.85	83852545	33814	67.74	2400	2510	2400	3155	1705	2430	2479.82	1.13	0	-17305	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1175	-29.82	0.68	12	0.07	-83.00	3633.00	7300	20240215	-66.10	2030	20241210	21.92	2510	0.00	20250107	2230	10.99	20250102	7300	-66.10	20240215	2030	21.92	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
65	20250115	090951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	20	2	0.82	5220400	2146	4.30	2400	2450	2400	3155	1705	2430	2432.62	1.13	0	1304	2516	2472	2426	2382	2336	2450	2360	237	725	500	1700	5	1	47454559	1163	-29.52	0.67	12	0.00	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2510	-2.39	20250107	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		537673	N	N	0	N	00	N
66	20250114	160929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	15	2	0.62	121232540	49898	85.58	2470	2470	2380	3135	1695	2415	2429.61	1.11	0	13120	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1153	-29.28	0.67	12	0.11	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	-3.19	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
67	20250114	150946	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	35	2	1.45	113209065	46601	79.92	2470	2470	2380	3135	1695	2415	2429.33	1.11	0	12046	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1163	-29.52	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2510	-2.39	20250107	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
68	20250114	140943	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2455	40	2	1.66	86545460	35730	61.28	2470	2470	2380	3135	1695	2415	2422.21	1.11	0	6782	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1165	-29.58	0.68	12	0.08	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	2510	-2.19	20250107	2230	10.09	20250102	7300	-66.37	20240215	2030	20.94	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
69	20250114	130942	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	15	2	0.62	74277515	30706	52.66	2470	2470	2380	3135	1695	2415	2418.99	1.11	0	4576	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1153	-29.28	0.67	12	0.06	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	-3.19	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
70	20250114	120938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	20	2	0.83	73242530	30280	51.93	2470	2470	2380	3135	1695	2415	2418.84	1.11	0	4545	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1156	-29.34	0.67	12	0.06	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	-2.99	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
71	20250114	110938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2405	-10	5	-0.41	49513485	20457	35.09	2470	2470	2380	3135	1695	2415	2420.37	1.11	0	-2363	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1141	-28.98	0.66	12	0.04	-83.00	3633.00	7300	20240215	-67.05	2030	20241210	18.47	2510	-4.18	20250107	2230	7.85	20250102	7300	-67.05	20240215	2030	18.47	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
72	20250114	100937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	-5	5	-0.21	39188455	16172	27.74	2470	2470	2380	3135	1695	2415	2423.23	1.11	0	-2208	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1144	-29.04	0.66	12	0.03	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2510	-3.98	20250107	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
73	20250114	090941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	45	2	1.86	11367325	4650	7.98	2470	2470	2415	3135	1695	2415	2444.59	1.11	0	-1125	2465	2440	2410	2385	2355	2452	2397	237	720	500	1690	5	1	47454559	1167	-29.64	0.68	12	0.01	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2510	-1.99	20250107	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		524554	N	N	0	N	00	N
74	20250113	160928	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	15	2	0.62	140464200	58297	122.11	2400	2435	2380	3120	1680	2400	2409.46	1.09	0	7345	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1146	-29.10	0.66	12	0.12	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2510	-3.78	20250107	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
75	20250113	150933	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	10	2	0.42	136742250	56754	118.88	2400	2435	2380	3120	1680	2400	2409.39	1.09	0	7747	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1144	-29.04	0.66	12	0.12	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2510	-3.98	20250107	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
76	20250113	140910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	25	2	1.04	114088905	47391	99.27	2400	2435	2380	3120	1680	2400	2407.40	1.09	0	7158	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1151	-29.22	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2510	-3.39	20250107	2230	8.74	20250102	7300	-66.78	20240215	2030	19.46	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
77	20250113	130919	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	10	2	0.42	72333405	30116	63.08	2400	2435	2380	3120	1680	2400	2401.83	1.09	0	-8835	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1144	-29.04	0.66	12	0.06	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2510	-3.98	20250107	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
78	20250113	120922	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	0	3	0.00	52840060	22003	46.09	2400	2435	2380	3120	1680	2400	2401.49	1.09	0	-7157	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1139	-28.92	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2510	-4.38	20250107	2230	7.62	20250102	7300	-67.12	20240215	2030	18.23	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
79	20250113	110920	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2390	-10	5	-0.42	48647270	20251	42.42	2400	2435	2380	3120	1680	2400	2402.22	1.09	0	-7563	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1134	-28.80	0.66	12	0.04	-83.00	3633.00	7300	20240215	-67.26	2030	20241210	17.73	2510	-4.78	20250107	2230	7.17	20250102	7300	-67.26	20240215	2030	17.73	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
80	20250113	100920	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	15	2	0.62	32925385	13689	28.67	2400	2435	2380	3120	1680	2400	2405.24	1.09	0	-3931	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1146	-29.10	0.66	12	0.03	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2510	-3.78	20250107	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
81	20250113	090926	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	0	3	0.00	3792030	1580	3.31	2400	2405	2380	3120	1680	2400	2400.02	1.09	0	-419	2473	2436	2403	2366	2333	2455	2385	237	720	500	1680	5	1	47454559	1139	-28.92	0.66	12	0.00	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2510	-4.38	20250107	2230	7.62	20250102	7300	-67.12	20240215	2030	18.23	20241210	0.17	N	217820	500	237 억		516865	N	N	0	N	00	N
82	20250110	160901	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	0	3	0.00	114620800	47708	67.29	2380	2440	2370	3120	1680	2400	2402.55	1.07	0	9886	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1139	-28.92	0.66	12	0.10	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2510	-4.38	20250107	2230	7.62	20250102	7300	-67.12	20240215	2030	18.23	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
83	20250110	150910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	-5	5	-0.21	109127925	45419	64.06	2380	2440	2370	3120	1680	2400	2402.69	1.07	0	10110	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1137	-28.86	0.66	12	0.10	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	2510	-4.58	20250107	2230	7.40	20250102	7300	-67.19	20240215	2030	17.98	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
84	20250110	140916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	10	2	0.42	76638175	31926	45.03	2380	2440	2370	3120	1680	2400	2400.49	1.07	0	5730	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1144	-29.04	0.66	12	0.07	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2510	-3.98	20250107	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
85	20250110	130915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	-5	5	-0.21	62937855	26221	36.98	2380	2440	2370	3120	1680	2400	2400.28	1.07	0	980	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1137	-28.86	0.66	12	0.06	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	2510	-4.58	20250107	2230	7.40	20250102	7300	-67.19	20240215	2030	17.98	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
86	20250110	120916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2385	-15	5	-0.62	57534105	23963	33.80	2380	2440	2370	3120	1680	2400	2400.96	1.07	0	763	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1132	-28.73	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	2510	-4.98	20250107	2230	6.95	20250102	7300	-67.33	20240215	2030	17.49	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
87	20250110	110915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2390	-10	5	-0.42	38586465	16003	22.57	2380	2440	2380	3120	1680	2400	2411.20	1.07	0	-1221	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1134	-28.80	0.66	12	0.03	-83.00	3633.00	7300	20240215	-67.26	2030	20241210	17.73	2510	-4.78	20250107	2230	7.17	20250102	7300	-67.26	20240215	2030	17.73	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
88	20250110	100912	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	20	2	0.83	27110510	11231	15.84	2380	2440	2380	3120	1680	2400	2413.90	1.07	0	-393	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1148	-29.16	0.67	12	0.02	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	2510	-3.59	20250107	2230	8.52	20250102	7300	-66.85	20240215	2030	19.21	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
89	20250110	090917	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	30	2	1.25	10732100	4477	6.31	2380	2435	2380	3120	1680	2400	2397.16	1.07	0	236	2533	2466	2413	2346	2293	2440	2320	237	720	500	1680	5	1	47454559	1153	-29.28	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	-3.19	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		507324	N	N	1	N	00	N
90	20250109	160907	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	-50	5	-2.04	169555045	70897	126.29	2450	2480	2360	3185	1715	2450	2391.57	1.06	0	3390	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1139	-28.92	0.66	12	0.15	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2510	-4.38	20250107	2230	7.62	20250102	7300	-67.12	20240215	2030	18.23	20241210	0.17	N	217820	500	237 억		503934	N	N	1	N	00	N
91	20250109	150902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2405	-45	5	-1.84	159792125	66836	119.06	2450	2480	2360	3185	1715	2450	2390.81	1.06	0	909	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1141	-28.98	0.66	12	0.14	-83.00	3633.00	7300	20240215	-67.05	2030	20241210	18.47	2510	-4.18	20250107	2230	7.85	20250102	7300	-67.05	20240215	2030	18.47	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
92	20250109	140910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2380	-70	5	-2.86	141692645	59261	105.56	2450	2480	2360	3185	1715	2450	2390.99	1.06	0	-2335	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1129	-28.67	0.66	12	0.12	-83.00	3633.00	7300	20240215	-67.40	2030	20241210	17.24	2510	-5.18	20250107	2230	6.73	20250102	7300	-67.40	20240215	2030	17.24	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
93	20250109	130909	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	-55	5	-2.24	130202330	54417	96.94	2450	2480	2360	3185	1715	2450	2392.68	1.06	0	-2404	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1137	-28.86	0.66	12	0.11	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	2510	-4.58	20250107	2230	7.40	20250102	7300	-67.19	20240215	2030	17.98	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
94	20250109	120909	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2385	-65	5	-2.65	78873855	32804	58.44	2450	2480	2375	3185	1715	2450	2404.40	1.06	0	-12814	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1132	-28.73	0.66	12	0.07	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	2510	-4.98	20250107	2230	6.95	20250102	7300	-67.33	20240215	2030	17.49	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
95	20250109	110913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	-50	5	-2.04	53741835	22281	39.69	2450	2480	2400	3185	1715	2450	2412.00	1.06	0	-8528	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1139	-28.92	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2510	-4.38	20250107	2230	7.62	20250102	7300	-67.12	20240215	2030	18.23	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
96	20250109	100911	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-35	5	-1.43	41963710	17388	30.97	2450	2480	2400	3185	1715	2450	2413.37	1.06	0	-5981	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1146	-29.10	0.66	12	0.04	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2510	-3.78	20250107	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
97	20250109	090915	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-35	5	-1.43	13822405	5699	10.15	2450	2480	2415	3185	1715	2450	2425.41	1.06	0	-4931	2516	2482	2446	2412	2376	2500	2430	237	735	500	1710	5	1	47454559	1146	-29.10	0.66	12	0.01	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2510	-3.78	20250107	2230	8.30	20250102	7300	-66.92	20240215	2030	18.97	20241210	0.17	N	217820	500	237 억		503934	N	N	0	N	00	N
98	20250108	160902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	5	2	0.20	134865620	55273	63.31	2420	2480	2410	3175	1715	2445	2439.99	1.05	0	7654	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1163	-29.52	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2510	-2.39	20250107	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
99	20250108	150906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	-10	5	-0.41	122475475	50202	57.50	2420	2480	2410	3175	1715	2445	2439.65	1.05	0	6344	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1156	-29.34	0.67	12	0.11	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	2510	-2.99	20250107	2230	9.19	20250102	7300	-66.64	20240215	2030	19.95	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
100	20250108	140908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	15	2	0.61	102182545	41875	47.96	2420	2480	2410	3175	1715	2445	2440.18	1.05	0	3643	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1167	-29.64	0.68	12	0.09	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2510	-1.99	20250107	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
101	20250108	130907	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	5	2	0.20	89201960	36552	41.87	2420	2480	2410	3175	1715	2445	2440.41	1.05	0	4924	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1163	-29.52	0.67	12	0.08	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2510	-2.39	20250107	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
102	20250108	120903	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2465	20	2	0.82	82280390	33738	38.64	2420	2480	2410	3175	1715	2445	2438.80	1.05	0	5396	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1170	-29.70	0.68	12	0.07	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2510	-1.79	20250107	2230	10.54	20250102	7300	-66.23	20240215	2030	21.43	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
103	20250108	110905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	15	2	0.61	75389975	30933	35.43	2420	2480	2410	3175	1715	2445	2437.20	1.05	0	5547	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1167	-29.64	0.68	12	0.07	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2510	-1.99	20250107	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
104	20250108	100906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	-5	5	-0.20	53069725	21790	24.96	2420	2480	2410	3175	1715	2445	2435.51	1.05	0	312	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1158	-29.40	0.67	12	0.05	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2510	-2.79	20250107	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
105	20250108	090906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	-15	5	-0.61	7354195	3018	3.46	2420	2450	2410	3175	1715	2445	2436.76	1.05	0	160	2535	2490	2465	2420	2395	2477	2407	237	730	500	1710	5	1	47454559	1153	-29.28	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2510	-3.19	20250107	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		496281	N	N	0	N	00	N
106	20250107	160858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	-30	5	-1.21	215925885	87180	66.72	2475	2510	2440	3215	1735	2475	2476.78	1.09	0	-20010	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1160	-29.46	0.67	12	0.18	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2510	-2.59	20250107	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
107	20250107	150859	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	-35	5	-1.41	211910890	85538	65.47	2475	2510	2440	3215	1735	2475	2477.39	1.09	0	-19346	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1158	-29.40	0.67	12	0.18	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2510	-2.79	20250107	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
108	20250107	140858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2475	0	3	0.00	189374865	76345	58.43	2475	2510	2460	3215	1735	2475	2480.51	1.09	0	-13995	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1175	-29.82	0.68	12	0.16	-83.00	3633.00	7300	20240215	-66.10	2030	20241210	21.92	2510	-1.39	20250107	2230	10.99	20250102	7300	-66.10	20240215	2030	21.92	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
109	20250107	130858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	5	2	0.20	170181310	68575	52.48	2475	2510	2460	3215	1735	2475	2481.68	1.09	0	-13557	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1177	-29.88	0.68	12	0.14	-83.00	3633.00	7300	20240215	-66.03	2030	20241210	22.17	2510	-1.20	20250107	2230	11.21	20250102	7300	-66.03	20240215	2030	22.17	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
110	20250107	120859	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	10	2	0.40	139522370	56223	43.03	2475	2510	2460	3215	1735	2475	2481.59	1.09	0	-5071	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1179	-29.94	0.68	12	0.12	-83.00	3633.00	7300	20240215	-65.96	2030	20241210	22.41	2510	-1.00	20250107	2230	11.43	20250102	7300	-65.96	20240215	2030	22.41	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
111	20250107	110854	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2495	20	2	0.81	115511280	46576	35.65	2475	2510	2460	3215	1735	2475	2480.06	1.09	0	-3902	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1184	-30.06	0.69	12	0.10	-83.00	3633.00	7300	20240215	-65.82	2030	20241210	22.91	2510	-0.60	20250107	2230	11.88	20250102	7300	-65.82	20240215	2030	22.91	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
112	20250107	100900	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2490	15	2	0.61	86467390	34862	26.68	2475	2510	2460	3215	1735	2475	2480.28	1.09	0	-1205	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1182	-30.00	0.69	12	0.07	-83.00	3633.00	7300	20240215	-65.89	2030	20241210	22.66	2510	-0.80	20250107	2230	11.66	20250102	7300	-65.89	20240215	2030	22.66	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
113	20250107	090902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2495	20	2	0.81	28880900	11655	8.92	2475	2500	2465	3215	1735	2475	2477.98	1.09	0	1140	2538	2506	2443	2411	2348	2522	2427	237	740	500	1730	5	1	47454559	1184	-30.06	0.69	12	0.02	-83.00	3633.00	7300	20240215	-65.82	2030	20241210	22.91	2500	-0.20	20250107	2230	11.88	20250102	7300	-65.82	20240215	2030	22.91	20241210	0.17	N	217820	500	237 억		515399	N	N	1	N	00	N
114	20250106	160848	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2475	65	2	2.70	314636720	128711	153.23	2395	2475	2380	3130	1690	2410	2444.48	1.05	0	17651	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1175	-29.82	0.68	12	0.27	-83.00	3633.00	7300	20240215	-66.10	2030	20241210	21.92	2475	0.00	20250106	2230	10.99	20250102	7300	-66.10	20240215	2030	21.92	20241210	0.17	N	217820	500	237 억		497599	N	N	1	N	00	N
115	20250106	150847	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2470	60	2	2.49	308267570	126136	150.17	2395	2475	2380	3130	1690	2410	2443.93	1.05	0	18016	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1172	-29.76	0.68	12	0.27	-83.00	3633.00	7300	20240215	-66.16	2030	20241210	21.67	2475	-0.20	20250106	2230	10.76	20250102	7300	-66.16	20240215	2030	21.67	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
116	20250106	140849	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	30	2	1.24	199954960	82125	97.77	2395	2470	2380	3130	1690	2410	2434.76	1.05	0	13508	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1158	-29.40	0.67	12	0.17	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2470	-1.21	20250106	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
117	20250106	130840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	50	2	2.07	174041500	71567	85.20	2395	2470	2380	3130	1690	2410	2431.87	1.05	0	16574	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1167	-29.64	0.68	12	0.15	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2470	-0.40	20250106	2230	10.31	20250102	7300	-66.30	20240215	2030	21.18	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
118	20250106	120845	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	40	2	1.66	154216140	63499	75.60	2395	2455	2380	3130	1690	2410	2428.64	1.05	0	13470	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1163	-29.52	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	2455	-0.20	20250106	2230	9.87	20250102	7300	-66.44	20240215	2030	20.69	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
119	20250106	110843	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	20	2	0.83	125176085	51625	61.46	2395	2455	2380	3130	1690	2410	2424.72	1.05	0	7252	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1153	-29.28	0.67	12	0.11	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	2455	-1.02	20250106	2230	8.97	20250102	7300	-66.71	20240215	2030	19.70	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
120	20250106	100840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	30	2	1.24	78631045	32358	38.52	2395	2455	2395	3130	1690	2410	2430.03	1.05	0	1066	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1158	-29.40	0.67	12	0.07	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	2455	-0.61	20250106	2230	9.42	20250102	7300	-66.58	20240215	2030	20.20	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
121	20250106	090841	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2445	35	2	1.45	14990950	6208	7.39	2395	2455	2395	3130	1690	2410	2414.78	1.05	0	-312	2470	2440	2380	2350	2290	2455	2365	237	720	500	1680	5	1	47454559	1160	-29.46	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	2455	-0.41	20250106	2230	9.64	20250102	7300	-66.51	20240215	2030	20.44	20241210	0.17	N	217820	500	237 억		497599	N	N	0	N	00	N
122	20250103	160837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	90	2	3.88	198256745	83344	70.51	2320	2410	2320	3015	1625	2320	2378.63	1.00	0	21595	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1144	-29.04	0.66	12	0.18	-83.00	3633.00	7300	20240215	-66.99	2030	20241210	18.72	2410	0.00	20250103	2230	8.07	20250102	7300	-66.99	20240215	2030	18.72	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
123	20250103	150840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2385	65	2	2.80	141236570	59521	50.35	2320	2395	2320	3015	1625	2320	2372.89	1.00	0	11354	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1132	-28.73	0.66	12	0.13	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	2395	-0.42	20250103	2230	6.95	20250102	7300	-67.33	20240215	2030	17.49	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
124	20250103	140840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2370	50	2	2.16	123415770	52030	44.02	2320	2395	2320	3015	1625	2320	2372.01	1.00	0	11770	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1125	-28.55	0.65	12	0.11	-83.00	3633.00	7300	20240215	-67.53	2030	20241210	16.75	2395	-1.04	20250103	2230	6.28	20250102	7300	-67.53	20240215	2030	16.75	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
125	20250103	130839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2385	65	2	2.80	90934305	38328	32.42	2320	2395	2320	3015	1625	2320	2372.53	1.00	0	5762	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1132	-28.73	0.66	12	0.08	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	2395	-0.42	20250103	2230	6.95	20250102	7300	-67.33	20240215	2030	17.49	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
126	20250103	120838	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2390	70	2	3.02	69533235	29352	24.83	2320	2395	2320	3015	1625	2320	2368.94	1.00	0	2747	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1134	-28.80	0.66	12	0.06	-83.00	3633.00	7300	20240215	-67.26	2030	20241210	17.73	2395	-0.21	20250103	2230	7.17	20250102	7300	-67.26	20240215	2030	17.73	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
127	20250103	110839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2370	50	2	2.16	42018930	17804	15.06	2320	2380	2320	3015	1625	2320	2360.08	1.00	0	2491	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1125	-28.55	0.65	12	0.04	-83.00	3633.00	7300	20240215	-67.53	2030	20241210	16.75	2380	-0.42	20250103	2230	6.28	20250102	7300	-67.53	20240215	2030	16.75	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
128	20250103	100837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2355	35	2	1.51	26746365	11336	9.59	2320	2380	2320	3015	1625	2320	2359.42	1.00	0	3702	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1118	-28.37	0.65	12	0.02	-83.00	3633.00	7300	20240215	-67.74	2030	20241210	16.01	2380	-1.05	20250103	2230	5.61	20250102	7300	-67.74	20240215	2030	16.01	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
129	20250103	090840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2365	45	2	1.94	7389360	3162	2.67	2320	2375	2320	3015	1625	2320	2336.93	1.00	0	1053	2420	2370	2300	2250	2180	2395	2275	237	695	500	1620	5	1	47454559	1122	-28.49	0.65	12	0.01	-83.00	3633.00	7300	20240215	-67.60	2030	20241210	16.50	2375	-0.42	20250103	2230	6.05	20250102	7300	-67.60	20240215	2030	16.50	20241210	0.17	N	217820	500	237 억		476774	N	N	0	N	00	N
130	20250102	160830	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2320	85	2	3.80	271128035	117565	250.21	2300	2350	2230	2905	1565	2235	2306.20	0.96	0	20885	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1101	-27.95	0.64	12	0.25	-83.00	3633.00	7300	20240215	-68.22	2030	20241210	14.29	2350	-1.28	20250102	2230	4.04	20250102	7300	-68.22	20240215	2030	14.29	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
131	20250102	150831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2310	75	2	3.36	263944145	114450	243.58	2300	2350	2230	2905	1565	2235	2306.20	0.96	0	18881	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1096	-27.83	0.64	12	0.24	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	2350	-1.70	20250102	2230	3.59	20250102	7300	-68.36	20240215	2030	13.79	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
132	20250102	140828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2305	70	2	3.13	225113455	97660	207.84	2300	2350	2230	2905	1565	2235	2305.07	0.96	0	14502	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1094	-27.77	0.63	12	0.21	-83.00	3633.00	7300	20240215	-68.42	2030	20241210	13.55	2350	-1.91	20250102	2230	3.36	20250102	7300	-68.42	20240215	2030	13.55	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
133	20250102	130831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2335	100	2	4.47	179001390	77790	165.56	2300	2350	2230	2905	1565	2235	2301.08	0.96	0	20130	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1108	-28.13	0.64	12	0.16	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	2350	-0.64	20250102	2230	4.71	20250102	7300	-68.01	20240215	2030	15.02	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
134	20250102	120829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2335	100	2	4.47	155496420	67695	144.07	2300	2350	2230	2905	1565	2235	2297.01	0.96	0	24271	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1108	-28.13	0.64	12	0.14	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	2350	-0.64	20250102	2230	4.71	20250102	7300	-68.01	20240215	2030	15.02	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
135	20250102	110819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	60	2	2.68	68737290	30542	65.00	2300	2300	2230	2905	1565	2235	2250.58	0.96	0	4952	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1089	-27.65	0.63	12	0.06	-83.00	3633.00	7300	20240215	-68.56	2030	20241210	13.05	2300	-0.22	20250102	2230	2.91	20250102	7300	-68.56	20240215	2030	13.05	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
136	20250102	100827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2240	5	2	0.22	9537580	4238	9.02	2300	2300	2240	2905	1565	2235	2250.49	0.96	0	-216	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1063	-26.99	0.62	12	0.01	-83.00	3633.00	7300	20240215	-69.32	2030	20241210	10.34	2300	-2.61	20250102	2240	0.00	20250102	7300	-69.32	20240215	2030	10.34	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N
137	20250102	090819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.96	0	0	2301	2267	2231	2197	2161	2285	2215	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.00	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	0	0.00	0	0	0.00	0	7300	-69.38	20240215	2030	10.10	20241210	0.17	N	217820	500	237 억		455870	N	N	0	N	00	N