KissMeData/396470/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	161301	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9160	-240	5	-2.55	2255729860	241757	30.69	9400	9520	9160	12220	6580	9400	9331.82	0.02	0	-1800	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1477	53.26	2.43	12	1.50	172.00	3765.00	18290	20240626	-49.92	6470	20241202	41.58	10500	-12.76	20250108	7370	24.29	20250102	18290	-49.92	20240626	6470	41.58	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
3	20250124	151301	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9260	-140	5	-1.49	2123216850	227331	28.86	9400	9520	9200	12220	6580	9400	9339.76	0.02	0	-2468	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1493	53.84	2.46	12	1.41	172.00	3765.00	18290	20240626	-49.37	6470	20241202	43.12	10500	-11.81	20250108	7370	25.64	20250102	18290	-49.37	20240626	6470	43.12	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
4	20250124	141259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9280	-120	5	-1.28	1813995100	193956	24.62	9400	9520	9250	12220	6580	9400	9352.61	0.02	0	-41	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1496	53.95	2.46	12	1.20	172.00	3765.00	18290	20240626	-49.26	6470	20241202	43.43	10500	-11.62	20250108	7370	25.92	20250102	18290	-49.26	20240626	6470	43.43	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
5	20250124	131302	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	-110	5	-1.17	1595556900	170383	21.63	9400	9520	9270	12220	6580	9400	9364.53	0.02	0	4359	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1498	54.01	2.47	12	1.06	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
6	20250124	121257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9320	-80	5	-0.85	1317070610	140403	17.82	9400	9520	9290	12220	6580	9400	9380.64	0.02	0	8904	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1502	54.19	2.48	12	0.87	172.00	3765.00	18290	20240626	-49.04	6470	20241202	44.05	10500	-11.24	20250108	7370	26.46	20250102	18290	-49.04	20240626	6470	44.05	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
7	20250124	111259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9340	-60	5	-0.64	1057758840	112576	14.29	9400	9520	9300	12220	6580	9400	9395.95	0.02	0	8073	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1506	54.30	2.48	12	0.70	172.00	3765.00	18290	20240626	-48.93	6470	20241202	44.36	10500	-11.05	20250108	7370	26.73	20250102	18290	-48.93	20240626	6470	44.36	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
8	20250124	101255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9470	70	2	0.74	726538580	77242	9.80	9400	9520	9300	12220	6580	9400	9406.00	0.02	0	-317	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1527	55.06	2.52	12	0.48	172.00	3765.00	18290	20240626	-48.22	6470	20241202	46.37	10500	-9.81	20250108	7370	28.49	20250102	18290	-48.22	20240626	6470	46.37	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
9	20250124	091305	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9370	-30	5	-0.32	295017350	31552	4.01	9400	9470	9300	12220	6580	9400	9350.19	0.02	0	5597	9966	9682	9516	9232	9066	9600	9150	16	2820	100	6580	10	1	16120000	1510	54.48	2.49	12	0.20	172.00	3765.00	18290	20240626	-48.77	6470	20241202	44.82	10500	-10.76	20250108	7370	27.14	20250102	18290	-48.77	20240626	6470	44.82	20241202	5.45	N	396470	100	16 억		3096	N	N	0	N	00	N
10	20250123	161254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9400	-150	5	-1.57	7467169170	777817	103.37	9800	9800	9350	12410	6690	9550	9600.27	0.36	0	-55137	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1515	54.65	2.50	12	4.83	172.00	3765.00	18290	20240626	-48.61	6470	20241202	45.29	10500	-10.48	20250108	7370	27.54	20250102	18290	-48.61	20240626	6470	45.29	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
11	20250123	151252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9440	-110	5	-1.15	7268037040	756665	100.56	9800	9800	9350	12410	6690	9550	9605.36	0.36	0	-57578	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1522	54.88	2.51	12	4.69	172.00	3765.00	18290	20240626	-48.39	6470	20241202	45.90	10500	-10.10	20250108	7370	28.09	20250102	18290	-48.39	20240626	6470	45.90	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
12	20250123	141249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9560	10	2	0.10	6822901000	709955	94.35	9800	9800	9350	12410	6690	9550	9610.33	0.36	0	-56951	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1541	55.58	2.54	12	4.40	172.00	3765.00	18290	20240626	-47.73	6470	20241202	47.76	10500	-8.95	20250108	7370	29.72	20250102	18290	-47.73	20240626	6470	47.76	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
13	20250123	131251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9540	-10	5	-0.10	6475555230	673634	89.53	9800	9800	9350	12410	6690	9550	9612.87	0.36	0	-57278	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1538	55.47	2.53	12	4.18	172.00	3765.00	18290	20240626	-47.84	6470	20241202	47.45	10500	-9.14	20250108	7370	29.44	20250102	18290	-47.84	20240626	6470	47.45	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
14	20250123	121253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9400	-150	5	-1.57	5057395890	525742	69.87	9800	9800	9400	12410	6690	9550	9619.54	0.36	0	-49522	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1515	54.65	2.50	12	3.26	172.00	3765.00	18290	20240626	-48.61	6470	20241202	45.29	10500	-10.48	20250108	7370	27.54	20250102	18290	-48.61	20240626	6470	45.29	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
15	20250123	111242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9490	-60	5	-0.63	4613953650	478838	63.64	9800	9800	9440	12410	6690	9550	9635.73	0.36	0	-48179	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1530	55.17	2.52	12	2.97	172.00	3765.00	18290	20240626	-48.11	6470	20241202	46.68	10500	-9.62	20250108	7370	28.77	20250102	18290	-48.11	20240626	6470	46.68	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
16	20250123	101250	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9570	20	2	0.21	4213519840	436686	58.04	9800	9800	9440	12410	6690	9550	9648.85	0.36	0	-39215	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1543	55.64	2.54	12	2.71	172.00	3765.00	18290	20240626	-47.68	6470	20241202	47.91	10500	-8.86	20250108	7370	29.85	20250102	18290	-47.68	20240626	6470	47.91	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
17	20250123	091253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9740	190	2	1.99	1836634990	189764	25.22	9800	9800	9550	12410	6690	9550	9678.52	0.36	0	-34024	9963	9756	9473	9266	8983	9860	9370	16	2860	100	6680	10	1	16120000	1570	56.63	2.59	12	1.18	172.00	3765.00	18290	20240626	-46.75	6470	20241202	50.54	10500	-7.24	20250108	7370	32.16	20250102	18290	-46.75	20240626	6470	50.54	20241202	5.41	N	396470	100	16 억		57514	N	N	0	N	00	N
18	20250122	161243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9550	260	2	2.80	6502688880	685223	272.49	9280	9680	9190	12070	6510	9290	9481.77	0.17	0	30814	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1539	55.52	2.54	12	4.25	172.00	3765.00	18290	20240626	-47.79	6470	20241202	47.60	10500	-9.05	20250108	7370	29.58	20250102	18290	-47.79	20240626	6470	47.60	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
19	20250122	151244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9490	200	2	2.15	5952659250	627956	249.72	9280	9680	9190	12070	6510	9290	9479.42	0.17	0	27199	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1530	55.17	2.52	12	3.90	172.00	3765.00	18290	20240626	-48.11	6470	20241202	46.68	10500	-9.62	20250108	7370	28.77	20250102	18290	-48.11	20240626	6470	46.68	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
20	20250122	141242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9460	170	2	1.83	5429709640	572695	227.74	9280	9680	9190	12070	6510	9290	9480.98	0.17	0	8552	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1525	55.00	2.51	12	3.55	172.00	3765.00	18290	20240626	-48.28	6470	20241202	46.21	10500	-9.90	20250108	7370	28.36	20250102	18290	-48.28	20240626	6470	46.21	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
21	20250122	131244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9480	190	2	2.05	5145144550	542578	215.76	9280	9680	9190	12070	6510	9290	9482.77	0.17	0	8744	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1528	55.12	2.52	12	3.37	172.00	3765.00	18290	20240626	-48.17	6470	20241202	46.52	10500	-9.71	20250108	7370	28.63	20250102	18290	-48.17	20240626	6470	46.52	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
22	20250122	121242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9480	190	2	2.05	4897466370	516467	205.38	9280	9680	9190	12070	6510	9290	9482.63	0.17	0	1646	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1528	55.12	2.52	12	3.20	172.00	3765.00	18290	20240626	-48.17	6470	20241202	46.52	10500	-9.71	20250108	7370	28.63	20250102	18290	-48.17	20240626	6470	46.52	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
23	20250122	111244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9510	220	2	2.37	4394147250	463477	184.31	9280	9680	9190	12070	6510	9290	9480.83	0.17	0	-5301	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1533	55.29	2.53	12	2.88	172.00	3765.00	18290	20240626	-48.00	6470	20241202	46.99	10500	-9.43	20250108	7370	29.04	20250102	18290	-48.00	20240626	6470	46.99	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
24	20250122	101242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9410	120	2	1.29	1833405490	194962	77.53	9280	9580	9190	12070	6510	9290	9403.91	0.17	0	-13460	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1517	54.71	2.50	12	1.21	172.00	3765.00	18290	20240626	-48.55	6470	20241202	45.44	10500	-10.38	20250108	7370	27.68	20250102	18290	-48.55	20240626	6470	45.44	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
25	20250122	091245	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9220	-70	5	-0.75	164740540	17802	7.08	9280	9300	9210	12070	6510	9290	9254.04	0.17	0	-4082	9670	9480	9250	9060	8830	9365	8945	16	2780	100	6500	10	1	16120000	1486	53.60	2.45	12	0.11	172.00	3765.00	18290	20240626	-49.59	6470	20241202	42.50	10500	-12.19	20250108	7370	25.10	20250102	18290	-49.59	20240626	6470	42.50	20241202	5.41	N	396470	100	16 억		27271	N	N	0	N	00	N
26	20250121	161234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	-130	5	-1.38	2299610830	249657	52.64	9360	9440	9020	12240	6600	9420	9210.56	0.05	0	18053	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1498	54.01	2.47	12	1.55	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
27	20250121	151237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9270	-150	5	-1.59	2217700530	240836	50.78	9360	9440	9020	12240	6600	9420	9208.00	0.05	0	17143	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1494	53.90	2.46	12	1.49	172.00	3765.00	18290	20240626	-49.32	6470	20241202	43.28	10500	-11.71	20250108	7370	25.78	20250102	18290	-49.32	20240626	6470	43.28	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
28	20250121	141238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9190	-230	5	-2.44	2004220790	217638	45.89	9360	9440	9020	12240	6600	9420	9208.59	0.05	0	12467	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1481	53.43	2.44	12	1.35	172.00	3765.00	18290	20240626	-49.75	6470	20241202	42.04	10500	-12.48	20250108	7370	24.69	20250102	18290	-49.75	20240626	6470	42.04	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
29	20250121	131237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9170	-250	5	-2.65	1880412500	204171	43.05	9360	9440	9020	12240	6600	9420	9209.59	0.05	0	11485	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1478	53.31	2.44	12	1.27	172.00	3765.00	18290	20240626	-49.86	6470	20241202	41.73	10500	-12.67	20250108	7370	24.42	20250102	18290	-49.86	20240626	6470	41.73	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
30	20250121	121219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9140	-280	5	-2.97	1753062660	190296	40.13	9360	9440	9020	12240	6600	9420	9211.87	0.05	0	6570	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1473	53.14	2.43	12	1.18	172.00	3765.00	18290	20240626	-50.03	6470	20241202	41.27	10500	-12.95	20250108	7370	24.02	20250102	18290	-50.03	20240626	6470	41.27	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
31	20250121	111133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9070	-350	5	-3.72	1544626180	167337	35.29	9360	9440	9050	12240	6600	9420	9230.19	0.05	0	-522	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1462	52.73	2.41	12	1.04	172.00	3765.00	18290	20240626	-50.41	6470	20241202	40.19	10500	-13.62	20250108	7370	23.07	20250102	18290	-50.41	20240626	6470	40.19	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
32	20250121	101124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9160	-260	5	-2.76	1156592330	124703	26.30	9360	9440	9150	12240	6600	9420	9274.33	0.05	0	-4603	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1477	53.26	2.43	12	0.77	172.00	3765.00	18290	20240626	-49.92	6470	20241202	41.58	10500	-12.76	20250108	7370	24.29	20250102	18290	-49.92	20240626	6470	41.58	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
33	20250121	091237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9360	-60	5	-0.64	230823650	24614	5.19	9360	9440	9330	12240	6600	9420	9377.07	0.05	0	1383	9766	9592	9486	9312	9206	9540	9260	16	2820	100	6590	10	1	16120000	1509	54.42	2.49	12	0.15	172.00	3765.00	18290	20240626	-48.82	6470	20241202	44.67	10500	-10.86	20250108	7370	27.00	20250102	18290	-48.82	20240626	6470	44.67	20241202	5.27	N	396470	100	16 억		8859	N	N	0	N	00	N
34	20250120	161223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9420	10	2	0.11	4379932540	461441	46.30	9520	9660	9380	12230	6590	9410	9492.24	0.12	0	-9912	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1519	54.77	2.50	12	2.86	172.00	3765.00	18290	20240626	-48.50	6470	20241202	45.60	10500	-10.29	20250108	7370	27.82	20250102	18290	-48.50	20240626	6470	45.60	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
35	20250120	151237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9450	40	2	0.43	4209850970	443386	44.49	9520	9660	9380	12230	6590	9410	9494.79	0.12	0	-9449	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1523	54.94	2.51	12	2.75	172.00	3765.00	18290	20240626	-48.33	6470	20241202	46.06	10500	-10.00	20250108	7370	28.22	20250102	18290	-48.33	20240626	6470	46.06	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
36	20250120	141234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9420	10	2	0.11	3723549470	391919	39.33	9520	9660	9380	12230	6590	9410	9500.83	0.12	0	-16291	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1519	54.77	2.50	12	2.43	172.00	3765.00	18290	20240626	-48.50	6470	20241202	45.60	10500	-10.29	20250108	7370	27.82	20250102	18290	-48.50	20240626	6470	45.60	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
37	20250120	131234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9410	0	3	0.00	3459438610	363859	36.51	9520	9660	9380	12230	6590	9410	9507.65	0.12	0	-16059	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1517	54.71	2.50	12	2.26	172.00	3765.00	18290	20240626	-48.55	6470	20241202	45.44	10500	-10.38	20250108	7370	27.68	20250102	18290	-48.55	20240626	6470	45.44	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
38	20250120	121237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9450	40	2	0.43	3273027780	344067	34.52	9520	9660	9380	12230	6590	9410	9512.78	0.12	0	-17664	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1523	54.94	2.51	12	2.13	172.00	3765.00	18290	20240626	-48.33	6470	20241202	46.06	10500	-10.00	20250108	7370	28.22	20250102	18290	-48.33	20240626	6470	46.06	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
39	20250120	111236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9410	0	3	0.00	3003836650	315518	31.66	9520	9660	9400	12230	6590	9410	9520.35	0.12	0	-16302	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1517	54.71	2.50	12	1.96	172.00	3765.00	18290	20240626	-48.55	6470	20241202	45.44	10500	-10.38	20250108	7370	27.68	20250102	18290	-48.55	20240626	6470	45.44	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
40	20250120	101235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9480	70	2	0.74	2657336340	278769	27.97	9520	9660	9410	12230	6590	9410	9532.42	0.12	0	-13505	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1528	55.12	2.52	12	1.73	172.00	3765.00	18290	20240626	-48.17	6470	20241202	46.52	10500	-9.71	20250108	7370	28.63	20250102	18290	-48.17	20240626	6470	46.52	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
41	20250120	091236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9450	40	2	0.43	599120920	63278	6.35	9520	9550	9410	12230	6590	9410	9468.13	0.12	0	-11775	10010	9710	9400	9100	8790	9860	9250	16	2820	100	6580	10	1	16120000	1523	54.94	2.51	12	0.39	172.00	3765.00	18290	20240626	-48.33	6470	20241202	46.06	10500	-10.00	20250108	7370	28.22	20250102	18290	-48.33	20240626	6470	46.06	20241202	5.09	N	396470	100	16 억		19254	N	N	0	N	00	N
42	20250117	161230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9410	180	2	1.95	9273004040	982284	250.59	9170	9700	9090	11990	6470	9230	9440.67	0.07	0	8267	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1517	54.71	2.50	12	6.09	172.00	3765.00	18290	20240626	-48.55	6470	20241202	45.44	10500	-10.38	20250108	7370	27.68	20250102	18290	-48.55	20240626	6470	45.44	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
43	20250117	151226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9440	210	2	2.28	9050602860	958662	244.56	9170	9700	9090	11990	6470	9230	9441.24	0.07	0	6608	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1522	54.88	2.51	12	5.95	172.00	3765.00	18290	20240626	-48.39	6470	20241202	45.90	10500	-10.10	20250108	7370	28.09	20250102	18290	-48.39	20240626	6470	45.90	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
44	20250117	141234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9630	400	2	4.33	7972433870	844953	215.56	9170	9700	9090	11990	6470	9230	9435.77	0.07	0	7957	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1552	55.99	2.56	12	5.24	172.00	3765.00	18290	20240626	-47.35	6470	20241202	48.84	10500	-8.29	20250108	7370	30.66	20250102	18290	-47.35	20240626	6470	48.84	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
45	20250117	131233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9320	90	2	0.98	3885333380	416676	106.30	9170	9520	9090	11990	6470	9230	9324.98	0.07	0	-5597	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1502	54.19	2.48	12	2.58	172.00	3765.00	18290	20240626	-49.04	6470	20241202	44.05	10500	-11.24	20250108	7370	26.46	20250102	18290	-49.04	20240626	6470	44.05	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
46	20250117	121235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9280	50	2	0.54	3703002160	397113	101.31	9170	9520	9090	11990	6470	9230	9325.21	0.07	0	-2860	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1496	53.95	2.46	12	2.46	172.00	3765.00	18290	20240626	-49.26	6470	20241202	43.43	10500	-11.62	20250108	7370	25.92	20250102	18290	-49.26	20240626	6470	43.43	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
47	20250117	111236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9270	40	2	0.43	2484695560	267353	68.20	9170	9430	9090	11990	6470	9230	9294.10	0.07	0	-5272	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1494	53.90	2.46	12	1.66	172.00	3765.00	18290	20240626	-49.32	6470	20241202	43.28	10500	-11.71	20250108	7370	25.78	20250102	18290	-49.32	20240626	6470	43.28	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
48	20250117	101234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	60	2	0.65	2243464730	241271	61.55	9170	9430	9090	11990	6470	9230	9299.01	0.07	0	-7138	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1498	54.01	2.47	12	1.50	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
49	20250117	091234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9090	-140	5	-1.52	275005880	30013	7.66	9170	9250	9090	11990	6470	9230	9158.87	0.07	0	1094	9470	9350	9240	9120	9010	9295	9065	16	2760	100	6460	10	1	16120000	1465	52.85	2.41	12	0.19	172.00	3765.00	18290	20240626	-50.30	6470	20241202	40.49	10500	-13.43	20250108	7370	23.34	20250102	18290	-50.30	20240626	6470	40.49	20241202	5.05	N	396470	100	16 억		11029	N	N	0	N	00	N
50	20250116	161226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9230	-90	5	-0.97	3504227150	378792	52.03	9320	9360	9130	12110	6530	9320	9248.80	0.28	0	-35464	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1488	53.66	2.45	12	2.35	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
51	20250116	151125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9200	-120	5	-1.29	3410628720	368643	50.64	9320	9360	9130	12110	6530	9320	9249.49	0.28	0	-35938	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1483	53.49	2.44	12	2.29	172.00	3765.00	18290	20240626	-49.70	6470	20241202	42.19	10500	-12.38	20250108	7370	24.83	20250102	18290	-49.70	20240626	6470	42.19	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
52	20250116	141230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9230	-90	5	-0.97	3064797610	331203	45.50	9320	9360	9130	12110	6530	9320	9250.97	0.28	0	-29054	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1488	53.66	2.45	12	2.05	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
53	20250116	131231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9210	-110	5	-1.18	2826883820	305450	41.96	9320	9360	9130	12110	6530	9320	9252.08	0.28	0	-30062	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1485	53.55	2.45	12	1.89	172.00	3765.00	18290	20240626	-49.64	6470	20241202	42.35	10500	-12.29	20250108	7370	24.97	20250102	18290	-49.64	20240626	6470	42.35	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
54	20250116	121230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9200	-120	5	-1.29	2426207480	261730	35.95	9320	9360	9180	12110	6530	9320	9267.42	0.28	0	-22588	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1483	53.49	2.44	12	1.62	172.00	3765.00	18290	20240626	-49.70	6470	20241202	42.19	10500	-12.38	20250108	7370	24.83	20250102	18290	-49.70	20240626	6470	42.19	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
55	20250116	111231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9250	-70	5	-0.75	1974891930	212731	29.22	9320	9360	9220	12110	6530	9320	9281.28	0.28	0	-24024	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1491	53.78	2.46	12	1.32	172.00	3765.00	18290	20240626	-49.43	6470	20241202	42.97	10500	-11.90	20250108	7370	25.51	20250102	18290	-49.43	20240626	6470	42.97	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
56	20250116	101233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9280	-40	5	-0.43	1606775680	173083	23.78	9320	9360	9220	12110	6530	9320	9280.46	0.28	0	-29794	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1496	53.95	2.46	12	1.07	172.00	3765.00	18290	20240626	-49.26	6470	20241202	43.43	10500	-11.62	20250108	7370	25.92	20250102	18290	-49.26	20240626	6470	43.43	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
57	20250116	091234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9350	30	2	0.32	874813540	94116	12.93	9320	9360	9220	12110	6530	9320	9291.31	0.28	0	-11715	9926	9622	9306	9002	8686	9775	9155	16	2790	100	6520	10	1	16120000	1507	54.36	2.48	12	0.58	172.00	3765.00	18290	20240626	-48.88	6470	20241202	44.51	10500	-10.95	20250108	7370	26.87	20250102	18290	-48.88	20240626	6470	44.51	20241202	5.18	N	396470	100	16 억		45611	N	N	0	N	00	N
58	20250115	161227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9320	370	2	4.13	6354044580	688011	120.07	9030	9610	8990	11630	6270	8950	9235.57	0.22	0	10739	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1502	54.19	2.48	12	4.27	172.00	3765.00	18290	20240626	-49.04	6470	20241202	44.05	10500	-11.24	20250108	7370	26.46	20250102	18290	-49.04	20240626	6470	44.05	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
59	20250115	151228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9370	420	2	4.69	4976526570	541038	94.42	9030	9610	8990	11630	6270	8950	9198.19	0.22	0	16361	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1510	54.48	2.49	12	3.36	172.00	3765.00	18290	20240626	-48.77	6470	20241202	44.82	10500	-10.76	20250108	7370	27.14	20250102	18290	-48.77	20240626	6470	44.82	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
60	20250115	141222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9030	80	2	0.89	2441069960	268836	46.92	9030	9310	8990	11630	6270	8950	9080.23	0.22	0	-22193	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1456	52.50	2.40	12	1.67	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
61	20250115	131231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9030	80	2	0.89	2166461280	238401	41.61	9030	9310	8990	11630	6270	8950	9087.57	0.22	0	-10896	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1456	52.50	2.40	12	1.48	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
62	20250115	121214	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9060	110	2	1.23	1823251940	200601	35.01	9030	9310	8990	11630	6270	8950	9089.07	0.22	0	-5368	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1460	52.67	2.41	12	1.24	172.00	3765.00	18290	20240626	-50.46	6470	20241202	40.03	10500	-13.71	20250108	7370	22.93	20250102	18290	-50.46	20240626	6470	40.03	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
63	20250115	111227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9020	70	2	0.78	1620755580	178183	31.10	9030	9310	8990	11630	6270	8950	9096.17	0.22	0	-9646	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1454	52.44	2.40	12	1.11	172.00	3765.00	18290	20240626	-50.68	6470	20241202	39.41	10500	-14.10	20250108	7370	22.39	20250102	18290	-50.68	20240626	6470	39.41	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
64	20250115	101226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9010	60	2	0.67	1355033120	148717	25.95	9030	9310	8990	11630	6270	8950	9111.69	0.22	0	-5625	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1452	52.38	2.39	12	0.92	172.00	3765.00	18290	20240626	-50.74	6470	20241202	39.26	10500	-14.19	20250108	7370	22.25	20250102	18290	-50.74	20240626	6470	39.26	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
65	20250115	091231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9150	200	2	2.23	638783430	69799	12.18	9030	9310	8990	11630	6270	8950	9152.29	0.22	0	-309	9716	9332	9066	8682	8416	9525	8875	16	2680	100	6260	10	1	16120000	1475	53.20	2.43	12	0.43	172.00	3765.00	18290	20240626	-49.97	6470	20241202	41.42	10500	-12.86	20250108	7370	24.15	20250102	18290	-49.97	20240626	6470	41.42	20241202	4.88	N	396470	100	16 억		35693	N	N	0	N	00	N
66	20250114	161207	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8950	140	2	1.59	5116808190	560122	29.60	8850	9450	8800	11450	6170	8810	9136.66	0.10	0	19410	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1443	52.03	2.38	12	3.47	172.00	3765.00	18290	20240626	-51.07	6470	20241202	38.33	10500	-14.76	20250108	7370	21.44	20250102	18290	-51.07	20240626	6470	38.33	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
67	20250114	151226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8950	140	2	1.59	4952610060	541770	28.63	8850	9450	8800	11450	6170	8810	9142.04	0.10	0	19100	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1443	52.03	2.38	12	3.36	172.00	3765.00	18290	20240626	-51.07	6470	20241202	38.33	10500	-14.76	20250108	7370	21.44	20250102	18290	-51.07	20240626	6470	38.33	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
68	20250114	141221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8980	170	2	1.93	4654466130	508442	26.86	8850	9450	8800	11450	6170	8810	9154.92	0.10	0	16215	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1448	52.21	2.39	12	3.15	172.00	3765.00	18290	20240626	-50.90	6470	20241202	38.79	10500	-14.48	20250108	7370	21.85	20250102	18290	-50.90	20240626	6470	38.79	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
69	20250114	131220	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8980	170	2	1.93	4467798490	487707	25.77	8850	9450	8800	11450	6170	8810	9161.41	0.10	0	17170	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1448	52.21	2.39	12	3.03	172.00	3765.00	18290	20240626	-50.90	6470	20241202	38.79	10500	-14.48	20250108	7370	21.85	20250102	18290	-50.90	20240626	6470	38.79	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
70	20250114	121216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8970	160	2	1.82	4300684450	469161	24.79	8850	9450	8800	11450	6170	8810	9167.38	0.10	0	17714	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1446	52.15	2.38	12	2.91	172.00	3765.00	18290	20240626	-50.96	6470	20241202	38.64	10500	-14.57	20250108	7370	21.71	20250102	18290	-50.96	20240626	6470	38.64	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
71	20250114	111214	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8940	130	2	1.48	4171327810	454709	24.03	8850	9450	8800	11450	6170	8810	9174.28	0.10	0	20566	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1441	51.98	2.37	12	2.82	172.00	3765.00	18290	20240626	-51.12	6470	20241202	38.18	10500	-14.86	20250108	7370	21.30	20250102	18290	-51.12	20240626	6470	38.18	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
72	20250114	101214	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8940	130	2	1.48	3881897530	422286	22.31	8850	9450	8800	11450	6170	8810	9193.32	0.10	0	24702	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1441	51.98	2.37	12	2.62	172.00	3765.00	18290	20240626	-51.12	6470	20241202	38.18	10500	-14.86	20250108	7370	21.30	20250102	18290	-51.12	20240626	6470	38.18	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
73	20250114	091219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	480	2	5.45	2241175430	241060	12.74	8850	9450	8850	11450	6170	8810	9298.83	0.10	0	22944	10450	9630	9220	8400	7990	9425	8195	16	2640	100	6160	10	1	16120000	1498	54.01	2.47	12	1.50	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	4.88	N	396470	100	16 억		15541	N	N	0	N	00	N
74	20250113	161201	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8810	-350	5	-3.82	18063630790	1881398	271.52	9600	10040	8810	11900	6420	9160	9602.04	0.24	0	-23541	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1420	51.22	2.34	12	11.67	172.00	3765.00	18290	20240626	-51.83	6470	20241202	36.17	10500	-16.10	20250108	7370	19.54	20250102	18290	-51.83	20240626	6470	36.17	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
75	20250113	151209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8880	-280	5	-3.06	17829875910	1854941	267.70	9600	10040	8870	11900	6420	9160	9612.10	0.24	0	-28871	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1431	51.63	2.36	12	11.51	172.00	3765.00	18290	20240626	-51.45	6470	20241202	37.25	10500	-15.43	20250108	7370	20.49	20250102	18290	-51.45	20240626	6470	37.25	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
76	20250113	141144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9150	-10	5	-0.11	16785789710	1738816	250.94	9600	10040	9120	11900	6420	9160	9653.57	0.24	0	-32906	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1475	53.20	2.43	12	10.79	172.00	3765.00	18290	20240626	-49.97	6470	20241202	41.42	10500	-12.86	20250108	7370	24.15	20250102	18290	-49.97	20240626	6470	41.42	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
77	20250113	131150	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9200	40	2	0.44	16149346850	1669315	240.91	9600	10040	9160	11900	6420	9160	9674.24	0.24	0	-31357	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1483	53.49	2.44	12	10.36	172.00	3765.00	18290	20240626	-49.70	6470	20241202	42.19	10500	-12.38	20250108	7370	24.83	20250102	18290	-49.70	20240626	6470	42.19	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
78	20250113	121155	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	130	2	1.42	15568197750	1606276	231.81	9600	10040	9270	11900	6420	9160	9692.11	0.24	0	-30302	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1498	54.01	2.47	12	9.96	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
79	20250113	111151	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9390	230	2	2.51	14744715480	1517950	219.07	9600	10040	9360	11900	6420	9160	9713.57	0.24	0	-29787	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1514	54.59	2.49	12	9.42	172.00	3765.00	18290	20240626	-48.66	6470	20241202	45.13	10500	-10.57	20250108	7370	27.41	20250102	18290	-48.66	20240626	6470	45.13	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
80	20250113	101152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9550	390	2	4.26	13075510310	1342601	193.76	9600	10040	9480	11900	6420	9160	9738.94	0.24	0	-26624	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1539	55.52	2.54	12	8.33	172.00	3765.00	18290	20240626	-47.79	6470	20241202	47.60	10500	-9.05	20250108	7370	29.58	20250102	18290	-47.79	20240626	6470	47.60	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
81	20250113	091158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9780	620	2	6.77	8609831230	880026	127.00	9600	10040	9510	11900	6420	9160	9783.61	0.24	0	-11882	9693	9426	9263	8996	8833	9375	8945	16	2740	100	6410	10	1	16120000	1577	56.86	2.60	12	5.46	172.00	3765.00	18290	20240626	-46.53	6470	20241202	51.16	10500	-6.86	20250108	7370	32.70	20250102	18290	-46.53	20240626	6470	51.16	20241202	4.81	N	396470	100	16 억		38709	N	N	0	N	00	N
82	20250110	161131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9160	-80	5	-0.87	5339260680	573629	29.68	9160	9530	9100	12010	6470	9240	9305.97	0.25	0	-2078	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1477	53.26	2.43	12	3.56	172.00	3765.00	18290	20240626	-49.92	6470	20241202	41.58	10500	-12.76	20250108	7370	24.29	20250102	18290	-49.92	20240626	6470	41.58	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
83	20250110	151140	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9210	-30	5	-0.32	4978886300	534679	27.66	9160	9530	9100	12010	6470	9240	9311.92	0.25	0	-3742	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1485	53.55	2.45	12	3.32	172.00	3765.00	18290	20240626	-49.64	6470	20241202	42.35	10500	-12.29	20250108	7370	24.97	20250102	18290	-49.64	20240626	6470	42.35	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
84	20250110	141146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9230	-10	5	-0.11	4277972360	458329	23.71	9160	9530	9150	12010	6470	9240	9333.85	0.25	0	-2607	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1488	53.66	2.45	12	2.84	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
85	20250110	131146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9270	30	2	0.32	3924084120	420060	21.73	9160	9530	9150	12010	6470	9240	9341.72	0.25	0	-7178	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1494	53.90	2.46	12	2.61	172.00	3765.00	18290	20240626	-49.32	6470	20241202	43.28	10500	-11.71	20250108	7370	25.78	20250102	18290	-49.32	20240626	6470	43.28	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
86	20250110	121148	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9280	40	2	0.43	2964453490	317625	16.43	9160	9530	9150	12010	6470	9240	9333.19	0.25	0	5321	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1496	53.95	2.46	12	1.97	172.00	3765.00	18290	20240626	-49.26	6470	20241202	43.43	10500	-11.62	20250108	7370	25.92	20250102	18290	-49.26	20240626	6470	43.43	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
87	20250110	111144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9230	-10	5	-0.11	2602809760	278663	14.42	9160	9530	9150	12010	6470	9240	9340.35	0.25	0	-8445	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1488	53.66	2.45	12	1.73	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
88	20250110	101141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9420	180	2	1.95	2010821320	215011	11.12	9160	9530	9150	12010	6470	9240	9352.18	0.25	0	-8272	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1519	54.77	2.50	12	1.33	172.00	3765.00	18290	20240626	-48.50	6470	20241202	45.60	10500	-10.29	20250108	7370	27.82	20250102	18290	-48.50	20240626	6470	45.60	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
89	20250110	091147	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9290	50	2	0.54	484868120	52306	2.71	9160	9390	9150	12010	6470	9240	9269.84	0.25	0	-4275	10320	9780	9500	8960	8680	9640	8820	16	2770	100	6460	10	1	16120000	1498	54.01	2.47	12	0.32	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	4.12	N	396470	100	16 억		40739	N	N	0	N	00	N
90	20250109	161134	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9240	-320	5	-3.35	18553968540	1913149	16.45	9450	10040	9220	12420	6700	9560	9698.45	0.48	0	-35782	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1489	53.72	2.45	12	11.87	172.00	3765.00	18290	20240626	-49.48	6470	20241202	42.81	10500	-12.00	20250108	7370	25.37	20250102	18290	-49.48	20240626	6470	42.81	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
91	20250109	151131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9260	-300	5	-3.14	18284299610	1883987	16.20	9450	10040	9220	12420	6700	9560	9705.26	0.48	0	-38016	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1493	53.84	2.46	12	11.69	172.00	3765.00	18290	20240626	-49.37	6470	20241202	43.12	10500	-11.81	20250108	7370	25.64	20250102	18290	-49.37	20240626	6470	43.12	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
92	20250109	141139	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9300	-260	5	-2.72	17453788810	1794496	15.43	9450	10040	9220	12420	6700	9560	9726.47	0.48	0	-31763	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1499	54.07	2.47	12	11.13	172.00	3765.00	18290	20240626	-49.15	6470	20241202	43.74	10500	-11.43	20250108	7370	26.19	20250102	18290	-49.15	20240626	6470	43.74	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
93	20250109	131138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9440	-120	5	-1.26	16348063050	1675788	14.41	9450	10040	9300	12420	6700	9560	9755.67	0.48	0	-45614	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1522	54.88	2.51	12	10.40	172.00	3765.00	18290	20240626	-48.39	6470	20241202	45.90	10500	-10.10	20250108	7370	28.09	20250102	18290	-48.39	20240626	6470	45.90	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
94	20250109	121138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9550	-10	5	-0.10	15455271300	1581684	13.60	9450	10040	9300	12420	6700	9560	9771.66	0.48	0	-40812	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1539	55.52	2.54	12	9.81	172.00	3765.00	18290	20240626	-47.79	6470	20241202	47.60	10500	-9.05	20250108	7370	29.58	20250102	18290	-47.79	20240626	6470	47.60	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
95	20250109	111142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9590	30	2	0.31	14472392640	1479011	12.71	9450	10040	9300	12420	6700	9560	9785.47	0.48	0	-35384	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1546	55.76	2.55	12	9.18	172.00	3765.00	18290	20240626	-47.57	6470	20241202	48.22	10500	-8.67	20250108	7370	30.12	20250102	18290	-47.57	20240626	6470	48.22	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
96	20250109	101140	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9730	170	2	1.78	13094746810	1336044	11.49	9450	10040	9300	12420	6700	9560	9801.48	0.48	0	-33642	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1568	56.57	2.58	12	8.29	172.00	3765.00	18290	20240626	-46.80	6470	20241202	50.39	10500	-7.33	20250108	7370	32.02	20250102	18290	-46.80	20240626	6470	50.39	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
97	20250109	091145	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9520	-40	5	-0.42	1826978010	193277	1.66	9450	9610	9300	12420	6700	9560	9451.58	0.48	0	6014	11040	10300	9760	9020	8480	10030	8750	16	2860	100	6690	10	1	16120000	1535	55.35	2.53	12	1.20	172.00	3765.00	18290	20240626	-47.95	6470	20241202	47.14	10500	-9.33	20250108	7370	29.17	20250102	18290	-47.95	20240626	6470	47.14	20241202	3.74	N	396470	100	16 억		76948	N	N	0	N	00	N
98	20250108	161127	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9560	710	2	8.02	115557267130	11569056	285.78	9660	10500	9220	11500	6200	8850	9988.84	0.74	0	-44422	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1541	55.58	2.54	12	71.77	172.00	3765.00	18290	20240626	-47.73	6470	20241202	47.76	10500	-8.95	20250108	7370	29.72	20250102	18290	-47.73	20240626	6470	47.76	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
99	20250108	151133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9620	770	2	8.70	114286323260	11436976	282.52	9660	10500	9220	11500	6200	8850	9992.76	0.74	0	-53252	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1551	55.93	2.56	12	70.95	172.00	3765.00	18290	20240626	-47.40	6470	20241202	48.69	10500	-8.38	20250108	7370	30.53	20250102	18290	-47.40	20240626	6470	48.69	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
100	20250108	141136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9900	1050	2	11.86	109889934000	10985502	271.36	9660	10500	9220	11500	6200	8850	10003.23	0.74	0	-68758	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1596	57.56	2.63	12	68.15	172.00	3765.00	18290	20240626	-45.87	6470	20241202	53.01	10500	-5.71	20250108	7370	34.33	20250102	18290	-45.87	20240626	6470	53.01	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
101	20250108	131133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10050	1200	2	13.56	101547980540	10142263	250.53	9660	10500	9220	11500	6200	8850	10012.42	0.74	0	-68749	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1620	58.43	2.67	12	62.92	172.00	3765.00	18290	20240626	-45.05	6470	20241202	55.33	10500	-4.29	20250108	7370	36.36	20250102	18290	-45.05	20240626	6470	55.33	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
102	20250108	121131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10020	1170	2	13.22	97642262180	9753770	240.94	9660	10500	9220	11500	6200	8850	10010.78	0.74	0	-60915	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1615	58.26	2.66	12	60.51	172.00	3765.00	18290	20240626	-45.22	6470	20241202	54.87	10500	-4.57	20250108	7370	35.96	20250102	18290	-45.22	20240626	6470	54.87	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
103	20250108	111132	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	1380	2	15.59	69243568530	6974499	172.28	9660	10390	9220	11500	6200	8850	9928.19	0.74	0	-48085	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1649	59.48	2.72	12	43.27	172.00	3765.00	18290	20240626	-44.07	6470	20241202	58.11	10390	-1.54	20250108	7370	38.81	20250102	18290	-44.07	20240626	6470	58.11	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
104	20250108	101133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9690	840	2	9.49	44854489150	4540257	112.15	9660	10390	9220	11500	6200	8850	9879.40	0.74	0	-44189	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1562	56.34	2.57	12	28.17	172.00	3765.00	18290	20240626	-47.02	6470	20241202	49.77	10390	-6.74	20250108	7370	31.48	20250102	18290	-47.02	20240626	6470	49.77	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
105	20250108	091133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9240	390	2	4.41	7789224610	821533	20.29	9660	9690	9220	11500	6200	8850	9481.73	0.74	0	-17172	10130	9490	9060	8420	7990	9275	8205	16	2650	100	6190	10	1	16120000	1489	53.72	2.45	12	5.10	172.00	3765.00	18290	20240626	-49.48	6470	20241202	42.81	9700	-4.74	20250107	7370	25.37	20250102	18290	-49.48	20240626	6470	42.81	20241202	3.79	N	396470	100	16 억		119591	N	N	0	N	00	N
106	20250107	161121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8850	100	2	1.14	34142990080	3753979	472.66	9040	9700	8630	11370	6130	8750	9095.23	1.92	0	-191670	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1427	51.45	2.35	12	23.29	172.00	3765.00	18290	20240626	-51.61	6470	20241202	36.79	9700	-8.76	20250107	7370	20.08	20250102	18290	-51.61	20240626	6470	36.79	20241202	3.66	N	396470	100	16 억		310189	N	Y	0	N	00	N
107	20250107	151125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8830	80	2	0.91	33636314250	3696867	465.47	9040	9700	8630	11370	6130	8750	9098.60	1.92	0	-197137	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1423	51.34	2.35	12	22.93	172.00	3765.00	18290	20240626	-51.72	6470	20241202	36.48	9700	-8.97	20250107	7370	19.81	20250102	18290	-51.72	20240626	6470	36.48	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
108	20250107	141123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8870	120	2	1.37	32794359330	3601168	453.42	9040	9700	8630	11370	6130	8750	9106.59	1.92	0	-204673	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1430	51.57	2.36	12	22.34	172.00	3765.00	18290	20240626	-51.50	6470	20241202	37.09	9700	-8.56	20250107	7370	20.35	20250102	18290	-51.50	20240626	6470	37.09	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
109	20250107	131123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8800	50	2	0.57	31858043340	3495009	440.06	9040	9700	8630	11370	6130	8750	9115.30	1.92	0	-205173	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1419	51.16	2.34	12	21.68	172.00	3765.00	18290	20240626	-51.89	6470	20241202	36.01	9700	-9.28	20250107	7370	19.40	20250102	18290	-51.89	20240626	6470	36.01	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
110	20250107	121125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9060	310	2	3.54	28344203110	3096971	389.94	9040	9700	8630	11370	6130	8750	9152.23	1.92	0	-195859	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1460	52.67	2.41	12	19.21	172.00	3765.00	18290	20240626	-50.46	6470	20241202	40.03	9700	-6.60	20250107	7370	22.93	20250102	18290	-50.46	20240626	6470	40.03	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
111	20250107	111118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8770	20	2	0.23	12897574470	1428708	179.89	9040	9580	8630	11370	6130	8750	9027.44	1.92	0	-111046	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1414	50.99	2.33	12	8.86	172.00	3765.00	18290	20240626	-52.05	6470	20241202	35.55	9580	-8.46	20250107	7370	19.00	20250102	18290	-52.05	20240626	6470	35.55	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
112	20250107	101125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8900	150	2	1.71	11948358720	1320998	166.33	9040	9580	8630	11370	6130	8750	9044.95	1.92	0	-120168	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1435	51.74	2.36	12	8.19	172.00	3765.00	18290	20240626	-51.34	6470	20241202	37.56	9580	-7.10	20250107	7370	20.76	20250102	18290	-51.34	20240626	6470	37.56	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
113	20250107	091127	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8930	180	2	2.06	5468477630	597341	75.21	9040	9580	8750	11370	6130	8750	9154.70	1.92	0	-68553	9030	8890	8690	8550	8350	8960	8620	16	2620	100	6120	10	1	16120000	1440	51.92	2.37	12	3.71	172.00	3765.00	18290	20240626	-51.18	6470	20241202	38.02	9580	-6.78	20250107	7370	21.17	20250102	18290	-51.18	20240626	6470	38.02	20241202	3.66	N	396470	100	16 억		310189	N	N	0	N	00	N
114	20250106	161110	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8750	310	2	3.67	6781922230	782384	27.20	8540	8830	8490	10970	5910	8440	8668.17	1.68	0	39283	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1411	50.87	2.32	12	4.85	172.00	3765.00	18290	20240626	-52.16	6470	20241202	35.24	8840	-1.02	20250103	7370	18.72	20250102	18290	-52.16	20240626	6470	35.24	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
115	20250106	151110	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8760	320	2	3.79	6481978280	748124	26.01	8540	8830	8490	10970	5910	8440	8664.31	1.68	0	41707	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1412	50.93	2.33	12	4.64	172.00	3765.00	18290	20240626	-52.10	6470	20241202	35.39	8840	-0.90	20250103	7370	18.86	20250102	18290	-52.10	20240626	6470	35.39	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
116	20250106	141110	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8610	170	2	2.01	5684229840	656485	22.82	8540	8830	8490	10970	5910	8440	8658.58	1.68	0	58287	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1388	50.06	2.29	12	4.07	172.00	3765.00	18290	20240626	-52.93	6470	20241202	33.08	8840	-2.60	20250103	7370	16.82	20250102	18290	-52.93	20240626	6470	33.08	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
117	20250106	131059	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8630	190	2	2.25	4988939400	575233	20.00	8540	8830	8540	10970	5910	8440	8672.90	1.68	0	34871	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1391	50.17	2.29	12	3.57	172.00	3765.00	18290	20240626	-52.82	6470	20241202	33.38	8840	-2.38	20250103	7370	17.10	20250102	18290	-52.82	20240626	6470	33.38	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
118	20250106	121107	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8630	190	2	2.25	4752265560	547723	19.04	8540	8830	8540	10970	5910	8440	8676.40	1.68	0	29146	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1391	50.17	2.29	12	3.40	172.00	3765.00	18290	20240626	-52.82	6470	20241202	33.38	8840	-2.38	20250103	7370	17.10	20250102	18290	-52.82	20240626	6470	33.38	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
119	20250106	111104	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8640	200	2	2.37	4431615030	510567	17.75	8540	8830	8540	10970	5910	8440	8679.79	1.68	0	23389	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1393	50.23	2.29	12	3.17	172.00	3765.00	18290	20240626	-52.76	6470	20241202	33.54	8840	-2.26	20250103	7370	17.23	20250102	18290	-52.76	20240626	6470	33.54	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
120	20250106	101100	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8760	320	2	3.79	3729719310	429695	14.94	8540	8830	8540	10970	5910	8440	8679.92	1.68	0	4629	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1412	50.93	2.33	12	2.67	172.00	3765.00	18290	20240626	-52.10	6470	20241202	35.39	8840	-0.90	20250103	7370	18.86	20250102	18290	-52.10	20240626	6470	35.39	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
121	20250106	091100	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8770	330	2	3.91	2185080840	252625	8.78	8540	8830	8540	10970	5910	8440	8649.50	1.68	0	-8079	9500	8970	8310	7780	7120	9235	8045	16	2530	100	5900	10	1	16120000	1414	50.99	2.33	12	1.57	172.00	3765.00	18290	20240626	-52.05	6470	20241202	35.55	8840	-0.79	20250103	7370	19.00	20250102	18290	-52.05	20240626	6470	35.55	20241202	3.62	N	396470	100	16 억		270436	N	N	0	N	00	N
122	20250103	161055	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8440	760	2	9.90	24204530340	2865258	3477.89	7680	8840	7650	9980	5380	7680	8447.61	2.01	0	-51999	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1361	49.07	2.24	12	17.77	172.00	3765.00	18290	20240626	-53.85	6470	20241202	30.45	8840	-4.52	20250103	7370	14.52	20250102	18290	-53.85	20240626	6470	30.45	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
123	20250103	151059	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8390	710	2	9.24	23867981770	2825293	3429.38	7680	8840	7650	9980	5380	7680	8447.98	2.01	0	-50913	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1352	48.78	2.23	12	17.53	172.00	3765.00	18290	20240626	-54.13	6470	20241202	29.68	8840	-5.09	20250103	7370	13.84	20250102	18290	-54.13	20240626	6470	29.68	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
124	20250103	141058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8380	700	2	9.11	22671821780	2683054	3256.73	7680	8840	7650	9980	5380	7680	8450.02	2.01	0	-62321	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1351	48.72	2.23	12	16.64	172.00	3765.00	18290	20240626	-54.18	6470	20241202	29.52	8840	-5.20	20250103	7370	13.70	20250102	18290	-54.18	20240626	6470	29.52	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
125	20250103	131059	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8430	750	2	9.77	20613312890	2436391	2957.32	7680	8840	7650	9980	5380	7680	8460.61	2.01	0	-81847	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1359	49.01	2.24	12	15.11	172.00	3765.00	18290	20240626	-53.91	6470	20241202	30.29	8840	-4.64	20250103	7370	14.38	20250102	18290	-53.91	20240626	6470	30.29	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
126	20250103	121058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8300	620	2	8.07	10322977240	1238781	1503.65	7680	8640	7650	9980	5380	7680	8333.20	2.01	0	-51935	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1338	48.26	2.20	12	7.68	172.00	3765.00	18290	20240626	-54.62	6470	20241202	28.28	8640	-3.94	20250103	7370	12.62	20250102	18290	-54.62	20240626	6470	28.28	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
127	20250103	111059	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8050	370	2	4.82	1294007940	162533	197.28	7680	8090	7650	9980	5380	7680	7961.58	2.01	0	12157	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1298	46.80	2.14	12	1.01	172.00	3765.00	18290	20240626	-55.99	6470	20241202	24.42	8090	-0.49	20250103	7370	9.23	20250102	18290	-55.99	20240626	6470	24.42	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
128	20250103	101055	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7990	310	2	4.04	718142980	90806	110.22	7680	8020	7650	9980	5380	7680	7908.64	2.01	0	4516	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1288	46.45	2.12	12	0.56	172.00	3765.00	18290	20240626	-56.31	6470	20241202	23.49	8020	-0.37	20250103	7370	8.41	20250102	18290	-56.31	20240626	6470	23.49	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
129	20250103	091058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7900	220	2	2.86	233955200	29850	36.23	7680	7960	7650	9980	5380	7680	7837.91	2.01	0	-5328	7966	7822	7596	7452	7226	7895	7525	16	2300	100	5370	10	1	16120000	1273	45.93	2.10	12	0.19	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	7960	-0.75	20250103	7370	7.19	20250102	18290	-56.81	20240626	6470	22.10	20241202	3.68	N	396470	100	16 억		323515	N	N	0	N	00	N
130	20250102	161045	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7680	150	2	1.99	619987540	81690	154.55	7600	7740	7370	9780	5280	7530	7589.19	2.06	0	-7911	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1238	44.65	2.04	12	0.51	172.00	3765.00	18290	20240626	-58.01	6470	20241202	18.70	7740	-0.78	20250102	7370	4.21	20250102	18290	-58.01	20240626	6470	18.70	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
131	20250102	151047	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7730	200	2	2.66	501080190	66258	125.35	7600	7740	7370	9780	5280	7530	7562.56	2.06	0	-4709	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1246	44.94	2.05	12	0.41	172.00	3765.00	18290	20240626	-57.74	6470	20241202	19.47	7740	-0.13	20250102	7370	4.88	20250102	18290	-57.74	20240626	6470	19.47	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
132	20250102	141044	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7540	10	2	0.13	380506740	50463	95.47	7600	7630	7370	9780	5280	7530	7540.31	2.06	0	-4630	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1215	43.84	2.00	12	0.31	172.00	3765.00	18290	20240626	-58.78	6470	20241202	16.54	7630	-1.18	20250102	7370	2.31	20250102	18290	-58.78	20240626	6470	16.54	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
133	20250102	131049	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	0	3	0.00	347188830	46045	87.11	7600	7630	7370	9780	5280	7530	7540.21	2.06	0	-4248	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1214	43.78	2.00	12	0.29	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	7630	-1.31	20250102	7370	2.17	20250102	18290	-58.83	20240626	6470	16.38	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
134	20250102	121045	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7580	50	2	0.66	240995420	31989	60.52	7600	7630	7370	9780	5280	7530	7533.70	2.06	0	5089	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1222	44.07	2.01	12	0.20	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	7630	-0.66	20250102	7370	2.85	20250102	18290	-58.56	20240626	6470	17.16	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
135	20250102	111036	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7590	60	2	0.80	181164370	24107	45.61	7600	7620	7370	9780	5280	7530	7515.01	2.06	0	5499	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1224	44.13	2.02	12	0.15	172.00	3765.00	18290	20240626	-58.50	6470	20241202	17.31	7620	-0.39	20250102	7370	2.99	20250102	18290	-58.50	20240626	6470	17.31	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
136	20250102	101043	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7460	-70	5	-0.93	39686650	5304	10.03	7600	7600	7370	9780	5280	7530	7482.36	2.06	0	-392	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1203	43.37	1.98	12	0.03	172.00	3765.00	18290	20240626	-59.21	6470	20241202	15.30	7600	-1.84	20250102	7370	1.22	20250102	18290	-59.21	20240626	6470	15.30	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N
137	20250102	091032	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	0	3	0.00	0	0	0.00	0	0	0	9780	5280	7530	0.00	2.06	0	0	7696	7612	7466	7382	7236	7655	7425	16	2250	100	5270	10	1	16120000	1214	43.78	2.00	12	0.00	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	0	0.00	0	0	0.00	0	18290	-58.83	20240626	6470	16.38	20241202	3.76	N	396470	100	16 억		331474	N	N	0	N	00	N