KissMeData/126880/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	160844	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3635	0	3	0.00	75777015	20817	43.71	3600	3670	3600	4725	2545	3635	3640.15	1.94	0	5632	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	843	22.30	0.74	12	0.09	163.00	4942.00	5190	20240117	-29.96	2840	20241210	27.99	3950	-7.97	20250107	3535	2.83	20250102	5100	-28.73	20240215	2840	27.99	20241210	3.77	N	126880	500	116 억		450167	N	N	91	N	00	N
3	20250124	150844	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3665	30	2	0.83	71449855	19627	41.21	3600	3670	3600	4725	2545	3635	3640.39	1.94	0	5827	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	850	22.48	0.74	12	0.08	163.00	4942.00	5190	20240117	-29.38	2840	20241210	29.05	3950	-7.22	20250107	3535	3.68	20250102	5100	-28.14	20240215	2840	29.05	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
4	20250124	140842	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3665	30	2	0.83	56919955	15646	32.85	3600	3670	3600	4725	2545	3635	3637.99	1.94	0	4593	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	850	22.48	0.74	12	0.07	163.00	4942.00	5190	20240117	-29.38	2840	20241210	29.05	3950	-7.22	20250107	3535	3.68	20250102	5100	-28.14	20240215	2840	29.05	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
5	20250124	130843	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3665	30	2	0.83	50497830	13884	29.15	3600	3670	3600	4725	2545	3635	3637.12	1.94	0	2984	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	850	22.48	0.74	12	0.06	163.00	4942.00	5190	20240117	-29.38	2840	20241210	29.05	3950	-7.22	20250107	3535	3.68	20250102	5100	-28.14	20240215	2840	29.05	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
6	20250124	120840	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	5	2	0.14	36209105	9964	20.92	3600	3670	3600	4725	2545	3635	3633.99	1.94	0	1509	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	845	22.33	0.74	12	0.04	163.00	4942.00	5190	20240117	-29.87	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5100	-28.63	20240215	2840	28.17	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
7	20250124	110843	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	10	2	0.28	34628145	9532	20.02	3600	3670	3600	4725	2545	3635	3632.83	1.94	0	1513	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	846	22.36	0.74	12	0.04	163.00	4942.00	5190	20240117	-29.77	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5100	-28.53	20240215	2840	28.35	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
8	20250124	100839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3670	35	2	0.96	19892260	5481	11.51	3600	3670	3600	4725	2545	3635	3629.31	1.94	0	1243	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	852	22.52	0.74	12	0.02	163.00	4942.00	5190	20240117	-29.29	2840	20241210	29.23	3950	-7.09	20250107	3535	3.82	20250102	5100	-28.04	20240215	2840	29.23	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
9	20250124	090844	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	20	2	0.55	11146055	3085	6.48	3600	3655	3600	4725	2545	3635	3612.98	1.94	0	435	3758	3696	3653	3591	3548	3675	3570	116	1090	500	2540	5	1	23204903	848	22.42	0.74	12	0.01	163.00	4942.00	5190	20240117	-29.58	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5100	-28.33	20240215	2840	28.70	20241210	3.77	N	126880	500	116 억		450167	N	N	20	N	00	N
10	20250123	160839	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3635	-20	5	-0.55	172819055	47624	103.92	3640	3715	3610	4750	2560	3655	3628.82	1.97	0	-7764	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	843	22.30	0.74	12	0.21	163.00	4942.00	5340	20240116	-31.93	2840	20241210	27.99	3950	-7.97	20250107	3535	2.83	20250102	5120	-29.00	20240123	2840	27.99	20241210	3.71	N	126880	500	116 억		457931	N	N	20	N	00	N
11	20250123	150837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	0	3	0.00	150100105	41375	90.29	3640	3715	3610	4750	2560	3655	3627.80	1.97	0	-6952	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	848	22.42	0.74	12	0.18	163.00	4942.00	5340	20240116	-31.55	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5120	-28.61	20240123	2840	28.70	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
12	20250123	140838	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3635	-20	5	-0.55	130446455	35975	78.50	3640	3715	3610	4750	2560	3655	3626.03	1.97	0	-4905	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	843	22.30	0.74	12	0.16	163.00	4942.00	5340	20240116	-31.93	2840	20241210	27.99	3950	-7.97	20250107	3535	2.83	20250102	5120	-29.00	20240123	2840	27.99	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
13	20250123	130837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	5	2	0.14	79666355	21960	47.92	3640	3715	3610	4750	2560	3655	3627.79	1.97	0	-7257	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	849	22.45	0.74	12	0.09	163.00	4942.00	5340	20240116	-31.46	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5120	-28.52	20240123	2840	28.87	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
14	20250123	120838	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	-15	5	-0.41	78853920	21737	47.43	3640	3715	3610	4750	2560	3655	3627.64	1.97	0	-7400	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	845	22.33	0.74	12	0.09	163.00	4942.00	5340	20240116	-31.84	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5120	-28.91	20240123	2840	28.17	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
15	20250123	110829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	-15	5	-0.41	78022850	21509	46.94	3640	3715	3610	4750	2560	3655	3627.45	1.97	0	-7390	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	845	22.33	0.74	12	0.09	163.00	4942.00	5340	20240116	-31.84	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5120	-28.91	20240123	2840	28.17	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
16	20250123	100837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	5	2	0.14	49737945	13709	29.92	3640	3715	3610	4750	2560	3655	3628.12	1.97	0	-8609	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	849	22.45	0.74	12	0.06	163.00	4942.00	5340	20240116	-31.46	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5120	-28.52	20240123	2840	28.87	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
17	20250123	090838	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3665	10	2	0.27	5251140	1434	3.13	3640	3715	3640	4750	2560	3655	3661.88	1.97	0	-367	3761	3707	3661	3607	3561	3685	3585	116	1095	500	2550	5	1	23204903	850	22.48	0.74	12	0.01	163.00	4942.00	5340	20240116	-31.37	2840	20241210	29.05	3950	-7.22	20250107	3535	3.68	20250102	5120	-28.42	20240123	2840	29.05	20241210	3.71	N	126880	500	116 억		457931	N	N	30	N	00	N
18	20250122	160830	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	-5	5	-0.14	166351985	45386	84.00	3665	3715	3615	4755	2565	3660	3665.27	1.92	0	13194	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	848	22.42	0.74	12	0.20	163.00	4942.00	5350	20240115	-31.68	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5150	-29.03	20240122	2840	28.70	20241210	3.71	N	126880	500	116 억		444760	N	N	30	N	00	N
19	20250122	150832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3680	20	2	0.55	153290510	41823	77.40	3665	3715	3615	4755	2565	3660	3665.22	1.92	0	12133	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	854	22.58	0.74	12	0.18	163.00	4942.00	5350	20240115	-31.21	2840	20241210	29.58	3950	-6.84	20250107	3535	4.10	20250102	5150	-28.54	20240122	2840	29.58	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
20	20250122	140831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3710	50	2	1.37	147755970	40324	74.63	3665	3710	3615	4755	2565	3660	3664.22	1.92	0	11474	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	861	22.76	0.75	12	0.17	163.00	4942.00	5350	20240115	-30.65	2840	20241210	30.63	3950	-6.08	20250107	3535	4.95	20250102	5150	-27.96	20240122	2840	30.63	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
21	20250122	130832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3690	30	2	0.82	111351985	30488	56.43	3665	3705	3615	4755	2565	3660	3652.32	1.92	0	8550	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	856	22.64	0.75	12	0.13	163.00	4942.00	5350	20240115	-31.03	2840	20241210	29.93	3950	-6.58	20250107	3535	4.38	20250102	5150	-28.35	20240122	2840	29.93	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
22	20250122	120829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3680	20	2	0.55	105649735	28941	53.56	3665	3705	3615	4755	2565	3660	3650.52	1.92	0	8758	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	854	22.58	0.74	12	0.12	163.00	4942.00	5350	20240115	-31.21	2840	20241210	29.58	3950	-6.84	20250107	3535	4.10	20250102	5150	-28.54	20240122	2840	29.58	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
23	20250122	110832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3685	25	2	0.68	104734910	28692	53.10	3665	3705	3615	4755	2565	3660	3650.32	1.92	0	8617	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	855	22.61	0.75	12	0.12	163.00	4942.00	5350	20240115	-31.12	2840	20241210	29.75	3950	-6.71	20250107	3535	4.24	20250102	5150	-28.45	20240122	2840	29.75	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
24	20250122	100831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3685	25	2	0.68	90074540	24700	45.71	3665	3705	3615	4755	2565	3660	3646.74	1.92	0	4864	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	855	22.61	0.75	12	0.11	163.00	4942.00	5350	20240115	-31.12	2840	20241210	29.75	3950	-6.71	20250107	3535	4.24	20250102	5150	-28.45	20240122	2840	29.75	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
25	20250122	090832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3675	15	2	0.41	2716060	739	1.37	3665	3680	3665	4755	2565	3660	3675.32	1.92	0	0	3760	3710	3660	3610	3560	3735	3635	116	1095	500	2560	5	1	23204903	853	22.55	0.74	12	0.00	163.00	4942.00	5350	20240115	-31.31	2840	20241210	29.40	3950	-6.96	20250107	3535	3.96	20250102	5150	-28.64	20240122	2840	29.40	20241210	3.71	N	126880	500	116 억		444760	N	N	25	N	00	N
26	20250121	160826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	-10	5	-0.27	196691080	54031	150.68	3635	3710	3610	4770	2570	3670	3640.34	2.03	0	-25309	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	849	22.45	0.74	12	0.23	163.00	4942.00	5410	20240112	-32.35	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5150	-28.93	20240122	2840	28.87	20241210	3.74	N	126880	500	116 억		469979	N	N	25	N	00	N
27	20250121	150828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	-10	5	-0.27	163392405	44935	125.32	3635	3710	3610	4770	2570	3670	3636.19	2.03	0	-24029	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	849	22.45	0.74	12	0.19	163.00	4942.00	5410	20240112	-32.35	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5150	-28.93	20240122	2840	28.87	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
28	20250121	140828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	-30	5	-0.82	72856425	19982	55.73	3635	3710	3615	4770	2570	3670	3646.10	2.03	0	-12666	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	845	22.33	0.74	12	0.09	163.00	4942.00	5410	20240112	-32.72	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5150	-29.32	20240122	2840	28.17	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
29	20250121	130827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3630	-40	5	-1.09	63102095	17292	48.22	3635	3710	3615	4770	2570	3670	3649.21	2.03	0	-11495	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	842	22.27	0.73	12	0.07	163.00	4942.00	5410	20240112	-32.90	2840	20241210	27.82	3950	-8.10	20250107	3535	2.69	20250102	5150	-29.51	20240122	2840	27.82	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
30	20250121	120815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3620	-50	5	-1.36	57485190	15740	43.90	3635	3710	3615	4770	2570	3670	3652.17	2.03	0	-11542	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	840	22.21	0.73	12	0.07	163.00	4942.00	5410	20240112	-33.09	2840	20241210	27.46	3950	-8.35	20250107	3535	2.40	20250102	5150	-29.71	20240122	2840	27.46	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
31	20250121	110746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3620	-50	5	-1.36	47153195	12885	35.93	3635	3710	3620	4770	2570	3670	3659.54	2.03	0	-9786	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	840	22.21	0.73	12	0.06	163.00	4942.00	5410	20240112	-33.09	2840	20241210	27.46	3950	-8.35	20250107	3535	2.40	20250102	5150	-29.71	20240122	2840	27.46	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
32	20250121	100740	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3690	20	2	0.54	17034165	4608	12.85	3635	3710	3635	4770	2570	3670	3696.65	2.03	0	-3201	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	856	22.64	0.75	12	0.02	163.00	4942.00	5410	20240112	-31.79	2840	20241210	29.93	3950	-6.58	20250107	3535	4.38	20250102	5150	-28.35	20240122	2840	29.93	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
33	20250121	090829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3695	25	2	0.68	561025	153	0.43	3635	3695	3635	4770	2570	3670	3666.83	2.03	0	-31	3763	3716	3658	3611	3553	3740	3635	116	1100	500	2560	5	1	23204903	857	22.67	0.75	12	0.00	163.00	4942.00	5410	20240112	-31.70	2840	20241210	30.11	3950	-6.46	20250107	3535	4.53	20250102	5150	-28.25	20240122	2840	30.11	20241210	3.74	N	126880	500	116 억		469979	N	N	29	N	00	N
34	20250120	160818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3670	35	2	0.96	130807460	35857	161.61	3600	3705	3600	4725	2545	3635	3647.70	1.99	0	7592	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	852	22.52	0.74	12	0.15	163.00	4942.00	5490	20240111	-33.15	2840	20241210	29.23	3950	-7.09	20250107	3535	3.82	20250102	5150	-28.74	20240122	2840	29.23	20241210	3.72	N	126880	500	116 억		462388	N	N	29	N	00	N
35	20250120	150827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	20	2	0.55	96257125	26369	118.85	3600	3705	3600	4725	2545	3635	3650.39	1.99	0	7432	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	848	22.42	0.74	12	0.11	163.00	4942.00	5490	20240111	-33.42	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5150	-29.03	20240122	2840	28.70	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
36	20250120	140825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3685	50	2	1.38	93987150	25750	116.06	3600	3705	3600	4725	2545	3635	3649.99	1.99	0	7376	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	855	22.61	0.75	12	0.11	163.00	4942.00	5490	20240111	-32.88	2840	20241210	29.75	3950	-6.71	20250107	3535	4.24	20250102	5150	-28.45	20240122	2840	29.75	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
37	20250120	130825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3705	70	2	1.93	92447110	25334	114.18	3600	3705	3600	4725	2545	3635	3649.13	1.99	0	7428	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	860	22.73	0.75	12	0.11	163.00	4942.00	5490	20240111	-32.51	2840	20241210	30.46	3950	-6.20	20250107	3535	4.81	20250102	5150	-28.06	20240122	2840	30.46	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
38	20250120	120826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3680	45	2	1.24	79215955	21741	97.99	3600	3700	3600	4725	2545	3635	3643.62	1.99	0	7095	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	854	22.58	0.74	12	0.09	163.00	4942.00	5490	20240111	-32.97	2840	20241210	29.58	3950	-6.84	20250107	3535	4.10	20250102	5150	-28.54	20240122	2840	29.58	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
39	20250120	110827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3690	55	2	1.51	75816520	20817	93.83	3600	3700	3600	4725	2545	3635	3642.05	1.99	0	6463	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	856	22.64	0.75	12	0.09	163.00	4942.00	5490	20240111	-32.79	2840	20241210	29.93	3950	-6.58	20250107	3535	4.38	20250102	5150	-28.35	20240122	2840	29.93	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
40	20250120	100826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	20	2	0.55	31189830	8627	38.88	3600	3690	3600	4725	2545	3635	3615.37	1.99	0	1250	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	848	22.42	0.74	12	0.04	163.00	4942.00	5490	20240111	-33.42	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5150	-29.03	20240122	2840	28.70	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
41	20250120	090827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	25	2	0.69	24873285	6898	31.09	3600	3690	3600	4725	2545	3635	3605.87	1.99	0	10	3748	3691	3663	3606	3578	3677	3592	116	1090	500	2540	5	1	23204903	849	22.45	0.74	12	0.03	163.00	4942.00	5490	20240111	-33.33	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5150	-28.93	20240122	2840	28.87	20241210	3.72	N	126880	500	116 억		462388	N	N	49	N	00	N
42	20250117	160824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3635	-5	5	-0.14	80110245	21867	49.99	3650	3720	3635	4730	2550	3640	3663.57	1.98	0	3048	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	843	22.30	0.74	12	0.09	163.00	4942.00	5530	20240110	-34.27	2840	20241210	27.99	3950	-7.97	20250107	3535	2.83	20250102	5190	-29.96	20240117	2840	27.99	20241210	3.74	N	126880	500	116 억		459341	N	N	49	N	00	N
43	20250117	150826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	15	2	0.41	74322360	20275	46.35	3650	3720	3640	4730	2550	3640	3665.71	1.98	0	3242	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	848	22.42	0.74	12	0.09	163.00	4942.00	5530	20240110	-33.91	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5190	-29.58	20240117	2840	28.70	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
44	20250117	140827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3650	10	2	0.27	63351425	17274	39.49	3650	3720	3640	4730	2550	3640	3667.44	1.98	0	547	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	847	22.39	0.74	12	0.07	163.00	4942.00	5530	20240110	-34.00	2840	20241210	28.52	3950	-7.59	20250107	3535	3.25	20250102	5190	-29.67	20240117	2840	28.52	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
45	20250117	130824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	15	2	0.41	49665655	13515	30.89	3650	3720	3640	4730	2550	3640	3674.85	1.98	0	-803	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	848	22.42	0.74	12	0.06	163.00	4942.00	5530	20240110	-33.91	2840	20241210	28.70	3950	-7.47	20250107	3535	3.39	20250102	5190	-29.58	20240117	2840	28.70	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
46	20250117	120826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	5	2	0.14	41476190	11267	25.75	3650	3720	3645	4730	2550	3640	3681.21	1.98	0	-1230	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	846	22.36	0.74	12	0.05	163.00	4942.00	5530	20240110	-34.09	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5190	-29.77	20240117	2840	28.35	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
47	20250117	110824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3670	30	2	0.82	27348265	7400	16.92	3650	3720	3650	4730	2550	3640	3695.71	1.98	0	-1573	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	852	22.52	0.74	12	0.03	163.00	4942.00	5530	20240110	-33.63	2840	20241210	29.23	3950	-7.09	20250107	3535	3.82	20250102	5190	-29.29	20240117	2840	29.23	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
48	20250117	100827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3705	65	2	1.79	21033100	5681	12.99	3650	3720	3650	4730	2550	3640	3702.36	1.98	0	-1569	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	860	22.73	0.75	12	0.02	163.00	4942.00	5530	20240110	-33.00	2840	20241210	30.46	3950	-6.20	20250107	3535	4.81	20250102	5190	-28.61	20240117	2840	30.46	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
49	20250117	090826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3660	20	2	0.55	1194620	327	0.75	3650	3660	3650	4730	2550	3640	3653.27	1.98	0	-80	3720	3680	3645	3605	3570	3677	3602	116	1090	500	2540	5	1	23204903	849	22.45	0.74	12	0.00	163.00	4942.00	5530	20240110	-33.82	2840	20241210	28.87	3950	-7.34	20250107	3535	3.54	20250102	5190	-29.48	20240117	2840	28.87	20241210	3.74	N	126880	500	116 억		459341	N	N	36	N	00	N
50	20250116	160819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	40	2	1.11	159674640	43747	100.12	3640	3685	3610	4680	2520	3600	3649.96	1.99	0	-1427	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	845	22.33	0.74	12	0.19	163.00	4942.00	5530	20240110	-34.18	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5340	-31.84	20240116	2840	28.17	20241210	3.73	N	126880	500	116 억		460868	N	N	36	N	00	N
51	20250116	150739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	45	2	1.25	155551675	42618	97.54	3640	3685	3610	4680	2520	3600	3649.91	1.99	0	-2269	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	846	22.36	0.74	12	0.18	163.00	4942.00	5530	20240110	-34.09	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5340	-31.74	20240116	2840	28.35	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
52	20250116	140824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	45	2	1.25	146848475	40232	92.07	3640	3685	3610	4680	2520	3600	3650.04	1.99	0	-4217	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	846	22.36	0.74	12	0.17	163.00	4942.00	5530	20240110	-34.09	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5340	-31.74	20240116	2840	28.35	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
53	20250116	130823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3625	25	2	0.69	130382005	35709	81.72	3640	3685	3610	4680	2520	3600	3651.24	1.99	0	-5578	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	841	22.24	0.73	12	0.15	163.00	4942.00	5530	20240110	-34.45	2840	20241210	27.64	3950	-8.23	20250107	3535	2.55	20250102	5340	-32.12	20240116	2840	27.64	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
54	20250116	120823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3630	30	2	0.83	122652045	33576	76.84	3640	3685	3610	4680	2520	3600	3652.97	1.99	0	-6095	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	842	22.27	0.73	12	0.14	163.00	4942.00	5530	20240110	-34.36	2840	20241210	27.82	3950	-8.10	20250107	3535	2.69	20250102	5340	-32.02	20240116	2840	27.82	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
55	20250116	110824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	45	2	1.25	119662345	32753	74.96	3640	3685	3610	4680	2520	3600	3653.48	1.99	0	-6125	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	846	22.36	0.74	12	0.14	163.00	4942.00	5530	20240110	-34.09	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5340	-31.74	20240116	2840	28.35	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
56	20250116	100824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	40	2	1.11	114896970	31445	71.96	3640	3685	3610	4680	2520	3600	3653.90	1.99	0	-7284	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	845	22.33	0.74	12	0.14	163.00	4942.00	5530	20240110	-34.18	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5340	-31.84	20240116	2840	28.17	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
57	20250116	090825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3630	30	2	0.83	54291650	14909	34.12	3640	3670	3630	4680	2520	3600	3641.54	1.99	0	-666	3743	3671	3633	3561	3523	3652	3542	116	1080	500	2520	5	1	23204903	842	22.27	0.73	12	0.06	163.00	4942.00	5530	20240110	-34.36	2840	20241210	27.82	3950	-8.10	20250107	3535	2.69	20250102	5340	-32.02	20240116	2840	27.82	20241210	3.73	N	126880	500	116 억		460868	N	N	20	N	00	N
58	20250115	160820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3600	-90	5	-2.44	158317175	43695	145.02	3705	3705	3595	4795	2585	3690	3623.59	1.99	0	-1140	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	835	22.09	0.73	12	0.19	163.00	4942.00	5530	20240110	-34.90	2840	20241210	26.76	3950	-8.86	20250107	3535	1.84	20250102	5350	-32.71	20240115	2840	26.76	20241210	3.77	N	126880	500	116 억		462008	N	N	20	N	00	N
59	20250115	150822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3595	-95	5	-2.57	141081170	38906	129.13	3705	3705	3595	4795	2585	3690	3626.21	1.99	0	861	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	834	22.06	0.73	12	0.17	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	3950	-8.99	20250107	3535	1.70	20250102	5350	-32.80	20240115	2840	26.58	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
60	20250115	140815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3610	-80	5	-2.17	128190490	35329	117.26	3705	3705	3595	4795	2585	3690	3628.48	1.99	0	2172	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	838	22.15	0.73	12	0.15	163.00	4942.00	5530	20240110	-34.72	2840	20241210	27.11	3950	-8.61	20250107	3535	2.12	20250102	5350	-32.52	20240115	2840	27.11	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
61	20250115	130822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3630	-60	5	-1.63	109245615	30075	99.82	3705	3705	3595	4795	2585	3690	3632.44	1.99	0	663	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	842	22.27	0.73	12	0.13	163.00	4942.00	5530	20240110	-34.36	2840	20241210	27.82	3950	-8.10	20250107	3535	2.69	20250102	5350	-32.15	20240115	2840	27.82	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
62	20250115	120804	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3640	-50	5	-1.36	74514780	20459	67.90	3705	3705	3605	4795	2585	3690	3642.15	1.99	0	106	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	845	22.33	0.74	12	0.09	163.00	4942.00	5530	20240110	-34.18	2840	20241210	28.17	3950	-7.85	20250107	3535	2.97	20250102	5350	-31.96	20240115	2840	28.17	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
63	20250115	110822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3645	-45	5	-1.22	65632145	18021	59.81	3705	3705	3605	4795	2585	3690	3641.98	1.99	0	463	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	846	22.36	0.74	12	0.08	163.00	4942.00	5530	20240110	-34.09	2840	20241210	28.35	3950	-7.72	20250107	3535	3.11	20250102	5350	-31.87	20240115	2840	28.35	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
64	20250115	100821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3630	-60	5	-1.63	42870300	11755	39.01	3705	3705	3630	4795	2585	3690	3646.98	1.99	0	254	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	842	22.27	0.73	12	0.05	163.00	4942.00	5530	20240110	-34.36	2840	20241210	27.82	3950	-8.10	20250107	3535	2.69	20250102	5350	-32.15	20240115	2840	27.82	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
65	20250115	090824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3685	-5	5	-0.14	484180	131	0.43	3705	3705	3685	4795	2585	3690	3696.03	1.99	0	-32	3770	3730	3705	3665	3640	3717	3652	116	1105	500	2580	5	1	23204903	855	22.61	0.75	12	0.00	163.00	4942.00	5530	20240110	-33.36	2840	20241210	29.75	3950	-6.71	20250107	3535	4.24	20250102	5350	-31.12	20240115	2840	29.75	20241210	3.77	N	126880	500	116 억		462008	N	N	29	N	00	N
66	20250114	160806	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3690	-30	5	-0.81	111688535	30110	74.82	3720	3745	3680	4835	2605	3720	3709.35	2.00	0	-3013	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	856	22.64	0.75	12	0.13	163.00	4942.00	5530	20240110	-33.27	2840	20241210	29.93	3950	-6.58	20250107	3535	4.38	20250102	5350	-31.03	20240115	2840	29.93	20241210	3.75	N	126880	500	116 억		465021	N	N	29	N	00	N
67	20250114	150819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3695	-25	5	-0.67	109743415	29583	73.51	3720	3745	3680	4835	2605	3720	3709.68	2.00	0	-2657	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	857	22.67	0.75	12	0.13	163.00	4942.00	5530	20240110	-33.18	2840	20241210	30.11	3950	-6.46	20250107	3535	4.53	20250102	5350	-30.93	20240115	2840	30.11	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
68	20250114	140817	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3690	-30	5	-0.81	95461605	25714	63.90	3720	3745	3690	4835	2605	3720	3712.44	2.00	0	-3118	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	856	22.64	0.75	12	0.11	163.00	4942.00	5530	20240110	-33.27	2840	20241210	29.93	3950	-6.58	20250107	3535	4.38	20250102	5350	-31.03	20240115	2840	29.93	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
69	20250114	130817	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3705	-15	5	-0.40	74045575	19928	49.52	3720	3745	3690	4835	2605	3720	3715.66	2.00	0	-1768	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	860	22.73	0.75	12	0.09	163.00	4942.00	5530	20240110	-33.00	2840	20241210	30.46	3950	-6.20	20250107	3535	4.81	20250102	5350	-30.75	20240115	2840	30.46	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
70	20250114	120813	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3700	-20	5	-0.54	41416940	11132	27.66	3720	3745	3695	4835	2605	3720	3720.53	2.00	0	-1484	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	859	22.70	0.75	12	0.05	163.00	4942.00	5530	20240110	-33.09	2840	20241210	30.28	3950	-6.33	20250107	3535	4.67	20250102	5350	-30.84	20240115	2840	30.28	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
71	20250114	110814	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3725	5	2	0.13	34447545	9252	22.99	3720	3745	3695	4835	2605	3720	3723.25	2.00	0	-1736	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	864	22.85	0.75	12	0.04	163.00	4942.00	5530	20240110	-32.64	2840	20241210	31.16	3950	-5.70	20250107	3535	5.37	20250102	5350	-30.37	20240115	2840	31.16	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
72	20250114	100812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3725	5	2	0.13	26155785	7018	17.44	3720	3745	3705	4835	2605	3720	3726.96	2.00	0	-1074	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	864	22.85	0.75	12	0.03	163.00	4942.00	5530	20240110	-32.64	2840	20241210	31.16	3950	-5.70	20250107	3535	5.37	20250102	5350	-30.37	20240115	2840	31.16	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
73	20250114	090816	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3745	25	2	0.67	2830935	760	1.89	3720	3745	3705	4835	2605	3720	3724.91	2.00	0	-49	3923	3821	3693	3591	3463	3757	3527	116	1115	500	2600	5	1	23204903	869	22.98	0.76	12	0.00	163.00	4942.00	5530	20240110	-32.28	2840	20241210	31.87	3950	-5.19	20250107	3535	5.94	20250102	5350	-30.00	20240115	2840	31.87	20241210	3.75	N	126880	500	116 억		465021	N	N	1	N	00	N
74	20250113	160804	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3720	-75	5	-1.98	149942360	40211	147.94	3795	3795	3565	4930	2660	3795	3728.89	2.01	0	-992	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	863	22.82	0.75	12	0.17	163.00	4942.00	5530	20240110	-32.73	2840	20241210	30.99	3950	-5.82	20250107	3535	5.23	20250102	5350	-30.47	20240115	2840	30.99	20241210	3.72	N	126880	500	116 억		466014	N	N	1	N	00	N
75	20250113	150809	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3735	-60	5	-1.58	143781445	38556	141.85	3795	3795	3565	4930	2660	3795	3729.16	2.01	0	-479	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	867	22.91	0.76	12	0.17	163.00	4942.00	5530	20240110	-32.46	2840	20241210	31.51	3950	-5.44	20250107	3535	5.66	20250102	5350	-30.19	20240115	2840	31.51	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
76	20250113	140752	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3740	-55	5	-1.45	136734665	36658	134.87	3795	3795	3565	4930	2660	3795	3730.01	2.01	0	-661	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	868	22.94	0.76	12	0.16	163.00	4942.00	5530	20240110	-32.37	2840	20241210	31.69	3950	-5.32	20250107	3535	5.80	20250102	5350	-30.09	20240115	2840	31.69	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
77	20250113	130757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3775	-20	5	-0.53	126354155	33859	124.57	3795	3795	3565	4930	2660	3795	3731.77	2.01	0	-1133	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	876	23.16	0.76	12	0.15	163.00	4942.00	5530	20240110	-31.74	2840	20241210	32.92	3950	-4.43	20250107	3535	6.79	20250102	5350	-29.44	20240115	2840	32.92	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
78	20250113	120800	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3730	-65	5	-1.71	110906825	29699	109.26	3795	3795	3565	4930	2660	3795	3734.36	2.01	0	-1194	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	866	22.88	0.75	12	0.13	163.00	4942.00	5530	20240110	-32.55	2840	20241210	31.34	3950	-5.57	20250107	3535	5.52	20250102	5350	-30.28	20240115	2840	31.34	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
79	20250113	110759	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3780	-15	5	-0.40	34878765	9306	34.24	3795	3795	3735	4930	2660	3795	3747.99	2.01	0	1470	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	877	23.19	0.76	12	0.04	163.00	4942.00	5530	20240110	-31.65	2840	20241210	33.10	3950	-4.30	20250107	3535	6.93	20250102	5350	-29.35	20240115	2840	33.10	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
80	20250113	100758	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3760	-35	5	-0.92	2269880	603	2.22	3795	3795	3750	4930	2660	3795	3764.31	2.01	0	-105	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	873	23.07	0.76	12	0.00	163.00	4942.00	5530	20240110	-32.01	2840	20241210	32.39	3950	-4.81	20250107	3535	6.36	20250102	5350	-29.72	20240115	2840	32.39	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
81	20250113	090803	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3750	-45	5	-1.19	1061300	282	1.04	3795	3795	3750	4930	2660	3795	3763.48	2.01	0	0	3895	3845	3780	3730	3665	3870	3755	116	1135	500	2650	5	1	23204903	870	23.01	0.76	12	0.00	163.00	4942.00	5530	20240110	-32.19	2840	20241210	32.04	3950	-5.06	20250107	3535	6.08	20250102	5350	-29.91	20240115	2840	32.04	20241210	3.72	N	126880	500	116 억		466014	N	N	33	N	00	N
82	20250110	160740	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3795	65	2	1.74	102241655	27080	83.23	3750	3830	3715	4845	2615	3730	3775.54	1.97	0	8987	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	881	23.28	0.77	12	0.12	163.00	4942.00	5530	20240110	-31.37	2840	20241210	33.63	3950	-3.92	20250107	3535	7.36	20250102	5530	-31.37	20240110	2840	33.63	20241210	3.69	N	126880	500	116 억		457027	N	N	33	N	00	N
83	20250110	150751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3790	60	2	1.61	96088800	25456	78.24	3750	3830	3715	4845	2615	3730	3774.70	1.97	0	8259	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	879	23.25	0.77	12	0.11	163.00	4942.00	5530	20240110	-31.46	2840	20241210	33.45	3950	-4.05	20250107	3535	7.21	20250102	5530	-31.46	20240110	2840	33.45	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
84	20250110	140755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3820	90	2	2.41	82744100	21946	67.45	3750	3830	3715	4845	2615	3730	3770.35	1.97	0	8710	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	886	23.44	0.77	12	0.09	163.00	4942.00	5530	20240110	-30.92	2840	20241210	34.51	3950	-3.29	20250107	3535	8.06	20250102	5530	-30.92	20240110	2840	34.51	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
85	20250110	130754	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3780	50	2	1.34	57996760	15453	47.50	3750	3805	3715	4845	2615	3730	3753.11	1.97	0	5037	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	877	23.19	0.76	12	0.07	163.00	4942.00	5530	20240110	-31.65	2840	20241210	33.10	3950	-4.30	20250107	3535	6.93	20250102	5530	-31.65	20240110	2840	33.10	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
86	20250110	120755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3795	65	2	1.74	55468940	14784	45.44	3750	3805	3715	4845	2615	3730	3751.96	1.97	0	4608	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	881	23.28	0.77	12	0.06	163.00	4942.00	5530	20240110	-31.37	2840	20241210	33.63	3950	-3.92	20250107	3535	7.36	20250102	5530	-31.37	20240110	2840	33.63	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
87	20250110	110753	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3765	35	2	0.94	47151460	12589	38.69	3750	3770	3715	4845	2615	3730	3745.45	1.97	0	3878	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	874	23.10	0.76	12	0.05	163.00	4942.00	5530	20240110	-31.92	2840	20241210	32.57	3950	-4.68	20250107	3535	6.51	20250102	5530	-31.92	20240110	2840	32.57	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
88	20250110	100751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3755	25	2	0.67	11152365	2972	9.13	3750	3770	3715	4845	2615	3730	3752.48	1.97	0	960	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	871	23.04	0.76	12	0.01	163.00	4942.00	5530	20240110	-32.10	2840	20241210	32.22	3950	-4.94	20250107	3535	6.22	20250102	5530	-32.10	20240110	2840	32.22	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
89	20250110	090755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3730	0	3	0.00	679520	182	0.56	3750	3750	3730	4845	2615	3730	3733.63	1.97	0	79	3803	3766	3733	3696	3663	3750	3680	116	1115	500	2610	5	1	23204903	866	22.88	0.75	12	0.00	163.00	4942.00	5530	20240110	-32.55	2840	20241210	31.34	3950	-5.57	20250107	3535	5.52	20250102	5530	-32.55	20240110	2840	31.34	20241210	3.69	N	126880	500	116 억		457027	N	N	19	N	00	N
90	20250109	160748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3730	-20	5	-0.53	121452195	32535	66.54	3750	3770	3700	4875	2625	3750	3732.97	1.95	0	4363	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	866	22.88	0.75	12	0.14	163.00	4942.00	5530	20240110	-32.55	2840	20241210	31.34	3950	-5.57	20250107	3535	5.52	20250102	5530	-32.55	20240110	2840	31.34	20241210	3.71	N	126880	500	116 억		452664	N	N	19	N	00	N
91	20250109	150746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3735	-15	5	-0.40	116353320	31168	63.74	3750	3770	3700	4875	2625	3750	3733.10	1.95	0	4558	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	867	22.91	0.76	12	0.13	163.00	4942.00	5530	20240110	-32.46	2840	20241210	31.51	3950	-5.44	20250107	3535	5.66	20250102	5530	-32.46	20240110	2840	31.51	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
92	20250109	140749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3745	-5	5	-0.13	86965055	23288	47.63	3750	3770	3700	4875	2625	3750	3734.33	1.95	0	-73	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	869	22.98	0.76	12	0.10	163.00	4942.00	5530	20240110	-32.28	2840	20241210	31.87	3950	-5.19	20250107	3535	5.94	20250102	5530	-32.28	20240110	2840	31.87	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
93	20250109	130748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3760	10	2	0.27	80553765	21578	44.13	3750	3770	3700	4875	2625	3750	3733.14	1.95	0	357	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	873	23.07	0.76	12	0.09	163.00	4942.00	5530	20240110	-32.01	2840	20241210	32.39	3950	-4.81	20250107	3535	6.36	20250102	5530	-32.01	20240110	2840	32.39	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
94	20250109	120749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3760	10	2	0.27	59076085	15836	32.39	3750	3760	3700	4875	2625	3750	3730.49	1.95	0	-12	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	873	23.07	0.76	12	0.07	163.00	4942.00	5530	20240110	-32.01	2840	20241210	32.39	3950	-4.81	20250107	3535	6.36	20250102	5530	-32.01	20240110	2840	32.39	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
95	20250109	110754	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3750	0	3	0.00	52856695	14180	29.00	3750	3760	3700	4875	2625	3750	3727.55	1.95	0	127	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	870	23.01	0.76	12	0.06	163.00	4942.00	5530	20240110	-32.19	2840	20241210	32.04	3950	-5.06	20250107	3535	6.08	20250102	5530	-32.19	20240110	2840	32.04	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
96	20250109	100751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3745	-5	5	-0.13	26588345	7152	14.63	3750	3750	3700	4875	2625	3750	3717.61	1.95	0	417	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	869	22.98	0.76	12	0.03	163.00	4942.00	5530	20240110	-32.28	2840	20241210	31.87	3950	-5.19	20250107	3535	5.94	20250102	5530	-32.28	20240110	2840	31.87	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
97	20250109	090754	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3720	-30	5	-0.80	766500	206	0.42	3750	3750	3720	4875	2625	3750	3720.87	1.95	0	-3	3903	3826	3763	3686	3623	3865	3725	116	1125	500	2620	5	1	23204903	863	22.82	0.75	12	0.00	163.00	4942.00	5530	20240110	-32.73	2840	20241210	30.99	3950	-5.82	20250107	3535	5.23	20250102	5530	-32.73	20240110	2840	30.99	20241210	3.71	N	126880	500	116 억		452664	N	N	28	N	00	N
98	20250108	160743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3750	-5	5	-0.13	181010505	48395	45.98	3720	3840	3700	4880	2630	3755	3740.27	1.95	0	-761	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	870	23.01	0.76	12	0.21	163.00	4942.00	5530	20240110	-32.19	2840	20241210	32.04	3950	-5.06	20250107	3535	6.08	20250102	5530	-32.19	20240110	2840	32.04	20241210	3.72	N	126880	500	116 억		453413	N	N	28	N	00	N
99	20250108	150746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3730	-25	5	-0.67	166801395	44593	42.36	3720	3840	3700	4880	2630	3755	3740.53	1.95	0	-2007	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	866	22.88	0.75	12	0.19	163.00	4942.00	5530	20240110	-32.55	2840	20241210	31.34	3950	-5.57	20250107	3535	5.52	20250102	5530	-32.55	20240110	2840	31.34	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
100	20250108	140749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3735	-20	5	-0.53	116109470	30984	29.44	3720	3840	3710	4880	2630	3755	3747.40	1.95	0	-3862	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	867	22.91	0.76	12	0.13	163.00	4942.00	5530	20240110	-32.46	2840	20241210	31.51	3950	-5.44	20250107	3535	5.66	20250102	5530	-32.46	20240110	2840	31.51	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
101	20250108	130748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3735	-20	5	-0.53	73339695	19549	18.57	3720	3840	3710	4880	2630	3755	3751.58	1.95	0	-2656	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	867	22.91	0.76	12	0.08	163.00	4942.00	5530	20240110	-32.46	2840	20241210	31.51	3950	-5.44	20250107	3535	5.66	20250102	5530	-32.46	20240110	2840	31.51	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
102	20250108	120744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3780	25	2	0.67	34619225	9143	8.69	3720	3840	3720	4880	2630	3755	3786.43	1.95	0	-2724	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	877	23.19	0.76	12	0.04	163.00	4942.00	5530	20240110	-31.65	2840	20241210	33.10	3950	-4.30	20250107	3535	6.93	20250102	5530	-31.65	20240110	2840	33.10	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
103	20250108	110746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3785	30	2	0.80	29620695	7814	7.42	3720	3840	3720	4880	2630	3755	3790.73	1.95	0	-3019	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	878	23.22	0.77	12	0.03	163.00	4942.00	5530	20240110	-31.56	2840	20241210	33.27	3950	-4.18	20250107	3535	7.07	20250102	5530	-31.56	20240110	2840	33.27	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
104	20250108	100747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3820	65	2	1.73	14360685	3787	3.60	3720	3840	3720	4880	2630	3755	3792.13	1.95	0	-1082	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	886	23.44	0.77	12	0.02	163.00	4942.00	5530	20240110	-30.92	2840	20241210	34.51	3950	-3.29	20250107	3535	8.06	20250102	5530	-30.92	20240110	2840	34.51	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
105	20250108	090747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3765	10	2	0.27	883545	235	0.22	3720	3765	3720	4880	2630	3755	3759.83	1.95	0	-43	4058	3906	3798	3646	3538	3852	3592	116	1125	500	2620	5	1	23204903	874	23.10	0.76	12	0.00	163.00	4942.00	5530	20240110	-31.92	2840	20241210	32.57	3950	-4.68	20250107	3535	6.51	20250102	5530	-31.92	20240110	2840	32.57	20241210	3.72	N	126880	500	116 억		453413	N	N	56	N	00	N
106	20250107	160740	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3755	-95	5	-2.47	396944180	105241	98.04	3815	3950	3690	5000	2695	3850	3771.77	1.97	0	-4856	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	871	23.04	0.76	12	0.45	163.00	4942.00	5530	20240110	-32.10	2840	20241210	32.22	3950	-4.94	20250107	3535	6.22	20250102	5530	-32.10	20240110	2840	32.22	20241210	3.92	N	126880	500	116 억		458270	N	N	56	N	00	N
107	20250107	150741	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3810	-40	5	-1.04	368963260	97812	91.12	3815	3950	3690	5000	2695	3850	3772.17	1.97	0	-4075	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	884	23.37	0.77	12	0.42	163.00	4942.00	5530	20240110	-31.10	2840	20241210	34.15	3950	-3.54	20250107	3535	7.78	20250102	5530	-31.10	20240110	2840	34.15	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
108	20250107	140740	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3810	-40	5	-1.04	332607840	88225	82.19	3815	3950	3690	5000	2695	3850	3770.00	1.97	0	2134	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	884	23.37	0.77	12	0.38	163.00	4942.00	5530	20240110	-31.10	2840	20241210	34.15	3950	-3.54	20250107	3535	7.78	20250102	5530	-31.10	20240110	2840	34.15	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
109	20250107	130739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3770	-80	5	-2.08	314337470	83396	77.69	3815	3950	3690	5000	2695	3850	3769.22	1.97	0	3867	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	875	23.13	0.76	12	0.36	163.00	4942.00	5530	20240110	-31.83	2840	20241210	32.75	3950	-4.56	20250107	3535	6.65	20250102	5530	-31.83	20240110	2840	32.75	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
110	20250107	120741	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3780	-70	5	-1.82	304147495	80689	75.17	3815	3950	3690	5000	2695	3850	3769.38	1.97	0	3980	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	877	23.19	0.76	12	0.35	163.00	4942.00	5530	20240110	-31.65	2840	20241210	33.10	3950	-4.30	20250107	3535	6.93	20250102	5530	-31.65	20240110	2840	33.10	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
111	20250107	110736	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3730	-120	5	-3.12	197459645	52122	48.55	3815	3950	3730	5000	2695	3850	3788.41	1.97	0	-5705	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	866	22.88	0.75	12	0.22	163.00	4942.00	5530	20240110	-32.55	2840	20241210	31.34	3950	-5.57	20250107	3535	5.52	20250102	5530	-32.55	20240110	2840	31.34	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
112	20250107	100742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3775	-75	5	-1.95	76690145	20098	18.72	3815	3950	3750	5000	2695	3850	3815.81	1.97	0	-9746	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	876	23.16	0.76	12	0.09	163.00	4942.00	5530	20240110	-31.74	2840	20241210	32.92	3950	-4.43	20250107	3535	6.79	20250102	5530	-31.74	20240110	2840	32.92	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
113	20250107	090743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3915	65	2	1.69	8841890	2283	2.13	3815	3950	3815	5000	2695	3850	3872.93	1.97	0	-1649	4040	3945	3850	3755	3660	3897	3707	116	1150	500	2690	5	1	23204903	908	24.02	0.79	12	0.01	163.00	4942.00	5530	20240110	-29.20	2840	20241210	37.85	3950	-0.89	20250107	3535	10.75	20250102	5530	-29.20	20240110	2840	37.85	20241210	3.92	N	126880	500	116 억		458270	N	N	3	N	00	N
114	20250106	160732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3850	-5	5	-0.13	414805210	107335	88.16	3880	3945	3755	5010	2700	3855	3864.59	2.04	0	-14412	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	893	23.62	0.78	12	0.46	163.00	4942.00	5530	20240110	-30.38	2840	20241210	35.56	3945	-2.41	20250106	3535	8.91	20250102	5530	-30.38	20240110	2840	35.56	20241210	3.93	N	126880	500	116 억		472392	N	N	3	N	00	N
115	20250106	150731	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3840	-15	5	-0.39	407222060	105361	86.53	3880	3945	3755	5010	2700	3855	3865.02	2.04	0	-13701	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	891	23.56	0.78	12	0.45	163.00	4942.00	5530	20240110	-30.56	2840	20241210	35.21	3945	-2.66	20250106	3535	8.63	20250102	5530	-30.56	20240110	2840	35.21	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
116	20250106	140732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3810	-45	5	-1.17	334920030	86494	71.04	3880	3945	3755	5010	2700	3855	3872.18	2.04	0	-8847	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	884	23.37	0.77	12	0.37	163.00	4942.00	5530	20240110	-31.10	2840	20241210	34.15	3945	-3.42	20250106	3535	7.78	20250102	5530	-31.10	20240110	2840	34.15	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
117	20250106	130730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3815	-40	5	-1.04	310919430	80203	65.87	3880	3945	3755	5010	2700	3855	3876.66	2.04	0	-8652	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	885	23.40	0.77	12	0.35	163.00	4942.00	5530	20240110	-31.01	2840	20241210	34.33	3945	-3.30	20250106	3535	7.92	20250102	5530	-31.01	20240110	2840	34.33	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
118	20250106	120728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3840	-15	5	-0.39	258982170	66531	54.64	3880	3945	3795	5010	2700	3855	3892.65	2.04	0	-5672	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	891	23.56	0.78	12	0.29	163.00	4942.00	5530	20240110	-30.56	2840	20241210	35.21	3945	-2.66	20250106	3535	8.63	20250102	5530	-30.56	20240110	2840	35.21	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
119	20250106	110727	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3870	15	2	0.39	236058380	60539	49.72	3880	3945	3795	5010	2700	3855	3899.28	2.04	0	-7064	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	898	23.74	0.78	12	0.26	163.00	4942.00	5530	20240110	-30.02	2840	20241210	36.27	3945	-1.90	20250106	3535	9.48	20250102	5530	-30.02	20240110	2840	36.27	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
120	20250106	100726	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3940	85	2	2.20	164844405	42187	34.65	3880	3945	3795	5010	2700	3855	3907.47	2.04	0	3349	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	914	24.17	0.80	12	0.18	163.00	4942.00	5530	20240110	-28.75	2840	20241210	38.73	3945	-0.13	20250106	3535	11.46	20250102	5530	-28.75	20240110	2840	38.73	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
121	20250106	090725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3875	20	2	0.52	14443685	3766	3.09	3880	3880	3795	5010	2700	3855	3835.29	2.04	0	496	3968	3911	3828	3771	3688	3940	3800	116	1155	500	2690	5	1	23204903	899	23.77	0.78	12	0.02	163.00	4942.00	5530	20240110	-29.93	2840	20241210	36.44	3885	-0.26	20250103	3535	9.62	20250102	5530	-29.93	20240110	2840	36.44	20241210	3.93	N	126880	500	116 억		472392	N	N	16	N	00	N
122	20250103	160722	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3855	25	2	0.65	465348970	120928	82.85	3745	3885	3745	4975	2685	3830	3848.15	1.98	0	13900	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	895	23.65	0.78	12	0.52	163.00	4942.00	5530	20240110	-30.29	2840	20241210	35.74	3885	-0.77	20250103	3535	9.05	20250102	5530	-30.29	20240110	2840	35.74	20241210	3.95	N	126880	500	116 억		458340	N	N	16	N	00	N
123	20250103	150725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3865	35	2	0.91	450373770	117051	80.19	3745	3885	3745	4975	2685	3830	3847.67	1.98	0	15066	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	897	23.71	0.78	12	0.50	163.00	4942.00	5530	20240110	-30.11	2840	20241210	36.09	3885	-0.51	20250103	3535	9.34	20250102	5530	-30.11	20240110	2840	36.09	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
124	20250103	140725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3820	-10	5	-0.26	414672605	107813	73.86	3745	3875	3745	4975	2685	3830	3846.22	1.98	0	14358	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	886	23.44	0.77	12	0.46	163.00	4942.00	5530	20240110	-30.92	2840	20241210	34.51	3875	-1.42	20250103	3535	8.06	20250102	5530	-30.92	20240110	2840	34.51	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
125	20250103	130724	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3855	25	2	0.65	363345505	94421	64.69	3745	3875	3745	4975	2685	3830	3848.14	1.98	0	16568	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	895	23.65	0.78	12	0.41	163.00	4942.00	5530	20240110	-30.29	2840	20241210	35.74	3875	-0.52	20250103	3535	9.05	20250102	5530	-30.29	20240110	2840	35.74	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
126	20250103	120723	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3850	20	2	0.52	313929530	81595	55.90	3745	3875	3745	4975	2685	3830	3847.41	1.98	0	16319	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	893	23.62	0.78	12	0.35	163.00	4942.00	5530	20240110	-30.38	2840	20241210	35.56	3875	-0.65	20250103	3535	8.91	20250102	5530	-30.38	20240110	2840	35.56	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
127	20250103	110725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3830	0	3	0.00	300602255	78143	53.53	3745	3875	3745	4975	2685	3830	3846.82	1.98	0	16919	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	889	23.50	0.77	12	0.34	163.00	4942.00	5530	20240110	-30.74	2840	20241210	34.86	3875	-1.16	20250103	3535	8.35	20250102	5530	-30.74	20240110	2840	34.86	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
128	20250103	100722	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3865	35	2	0.91	233020605	60597	41.51	3745	3875	3745	4975	2685	3830	3845.41	1.98	0	16264	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	897	23.71	0.78	12	0.26	163.00	4942.00	5530	20240110	-30.11	2840	20241210	36.09	3875	-0.26	20250103	3535	9.34	20250102	5530	-30.11	20240110	2840	36.09	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
129	20250103	090725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3860	30	2	0.78	32835425	8653	5.93	3745	3860	3745	4975	2685	3830	3794.69	1.98	0	1173	4040	3935	3735	3630	3430	3987	3682	116	1145	500	2680	5	1	23204903	896	23.68	0.78	12	0.04	163.00	4942.00	5530	20240110	-30.20	2840	20241210	35.92	3860	0.00	20250103	3535	9.19	20250102	5530	-30.20	20240110	2840	35.92	20241210	3.95	N	126880	500	116 억		458340	N	N	9	N	00	N
130	20250102	160717	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3830	235	2	6.54	539377800	144352	173.59	3550	3840	3535	4670	2520	3595	3736.50	1.85	0	29957	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	889	23.50	0.77	12	0.62	163.00	4942.00	5530	20240110	-30.74	2840	20241210	34.86	3840	-0.26	20250102	3535	8.35	20250102	5530	-30.74	20240110	2840	34.86	20241210	3.83	N	126880	500	116 억		428828	N	N	9	N	00	N
131	20250102	150719	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3830	235	2	6.54	517426370	138605	166.68	3550	3840	3535	4670	2520	3595	3733.10	1.85	0	28160	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	889	23.50	0.77	12	0.60	163.00	4942.00	5530	20240110	-30.74	2840	20241210	34.86	3840	-0.26	20250102	3535	8.35	20250102	5530	-30.74	20240110	2840	34.86	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
132	20250102	140716	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3810	215	2	5.98	392820710	105886	127.33	3550	3815	3535	4670	2520	3595	3709.85	1.85	0	16344	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	884	23.37	0.77	12	0.46	163.00	4942.00	5530	20240110	-31.10	2840	20241210	34.15	3815	-0.13	20250102	3535	7.78	20250102	5530	-31.10	20240110	2840	34.15	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
133	20250102	130716	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3740	145	2	4.03	316037460	85577	102.91	3550	3795	3535	4670	2520	3595	3693.02	1.85	0	7485	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	868	22.94	0.76	12	0.37	163.00	4942.00	5530	20240110	-32.37	2840	20241210	31.69	3795	-1.45	20250102	3535	5.80	20250102	5530	-32.37	20240110	2840	31.69	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
134	20250102	120715	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3765	170	2	4.73	252290400	68553	82.44	3550	3795	3535	4670	2520	3595	3680.22	1.85	0	8818	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	874	23.10	0.76	12	0.30	163.00	4942.00	5530	20240110	-31.92	2840	20241210	32.57	3795	-0.79	20250102	3535	6.51	20250102	5530	-31.92	20240110	2840	32.57	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
135	20250102	110706	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3655	60	2	1.67	114528710	31551	37.94	3550	3680	3535	4670	2520	3595	3629.95	1.85	0	1745	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	848	22.42	0.74	12	0.14	163.00	4942.00	5530	20240110	-33.91	2840	20241210	28.70	3680	-0.68	20250102	3535	3.39	20250102	5530	-33.91	20240110	2840	28.70	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
136	20250102	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3570	-25	5	-0.70	20592395	5794	6.97	3550	3595	3535	4670	2520	3595	3554.09	1.85	0	-160	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	828	21.90	0.72	12	0.02	163.00	4942.00	5530	20240110	-35.44	2840	20241210	25.70	3595	-0.70	20250102	3535	0.99	20250102	5530	-35.44	20240110	2840	25.70	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N
137	20250102	090708	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4670	2520	3595	0.00	1.85	0	0	3711	3652	3571	3512	3431	3682	3542	116	1075	500	2510	5	1	23204903	834	22.06	0.73	12	0.00	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	0	0.00	0	0	0.00	0	5530	-34.99	20240110	2840	26.58	20241210	3.83	N	126880	500	116 억		428828	N	N	0	N	00	N