KissMeData/389500/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	161257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23250	250	2	1.09	2001889750	86788	72.52	22450	23750	22350	29900	16100	23000	23066.39	0.23	0	4415	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1436	-13.03	12.37	12	1.41	-1784.00	1880.00	46200	20240117	-49.68	12000	20240805	93.75	25300	-8.10	20250103	20500	13.41	20250102	42150	-44.84	20240124	12000	93.75	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
3	20250124	151257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23050	50	2	0.22	1941466900	84178	70.34	22450	23750	22350	29900	16100	23000	23063.83	0.23	0	5099	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1423	-12.92	12.26	12	1.36	-1784.00	1880.00	46200	20240117	-50.11	12000	20240805	92.08	25300	-8.89	20250103	20500	12.44	20250102	42150	-45.31	20240124	12000	92.08	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
4	20250124	141256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22900	-100	5	-0.43	1760135800	76323	63.77	22450	23750	22350	29900	16100	23000	23061.67	0.23	0	4509	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1414	-12.84	12.18	12	1.24	-1784.00	1880.00	46200	20240117	-50.43	12000	20240805	90.83	25300	-9.49	20250103	20500	11.71	20250102	42150	-45.67	20240124	12000	90.83	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
5	20250124	131259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23050	50	2	0.22	1593499450	69059	57.70	22450	23750	22350	29900	16100	23000	23074.47	0.23	0	2807	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1423	-12.92	12.26	12	1.12	-1784.00	1880.00	46200	20240117	-50.11	12000	20240805	92.08	25300	-8.89	20250103	20500	12.44	20250102	42150	-45.31	20240124	12000	92.08	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
6	20250124	121254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23050	50	2	0.22	1426716900	61776	51.62	22450	23750	22350	29900	16100	23000	23095.01	0.23	0	4036	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1423	-12.92	12.26	12	1.00	-1784.00	1880.00	46200	20240117	-50.11	12000	20240805	92.08	25300	-8.89	20250103	20500	12.44	20250102	42150	-45.31	20240124	12000	92.08	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
7	20250124	111256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23100	100	2	0.43	1116340100	48350	40.40	22450	23750	22350	29900	16100	23000	23088.74	0.23	0	1424	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1426	-12.95	12.29	12	0.78	-1784.00	1880.00	46200	20240117	-50.00	12000	20240805	92.50	25300	-8.70	20250103	20500	12.68	20250102	42150	-45.20	20240124	12000	92.50	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
8	20250124	101252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23450	450	2	1.96	770189100	33385	27.90	22450	23750	22350	29900	16100	23000	23069.93	0.23	0	3401	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1448	-13.14	12.47	12	0.54	-1784.00	1880.00	46200	20240117	-49.24	12000	20240805	95.42	25300	-7.31	20250103	20500	14.39	20250102	42150	-44.37	20240124	12000	95.42	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
9	20250124	091301	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22850	-150	5	-0.65	241556850	10718	8.96	22450	22900	22350	29900	16100	23000	22537.28	0.23	0	515	24466	23732	23366	22632	22266	23550	22450	31	6900	500	15640	50	1	6174904	1411	-12.81	12.15	12	0.17	-1784.00	1880.00	46200	20240117	-50.54	12000	20240805	90.42	25300	-9.68	20250103	20500	11.46	20250102	42150	-45.79	20240124	12000	90.42	20240805	0.05	N	389500	500	30 억		14045	N	N	0	N	00	N
10	20250123	161251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23000	-1300	5	-5.35	2777000650	118339	41.35	24100	24100	23000	31550	17050	24300	23466.59	0.25	0	-1170	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1420	-12.89	12.23	12	1.92	-1784.00	1880.00	47750	20240116	-51.83	12000	20240805	91.67	25300	-9.09	20250103	20500	12.20	20250102	43300	-46.88	20240123	12000	91.67	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
11	20250123	151248	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23150	-1150	5	-4.73	2704892500	115209	40.26	24100	24100	23000	31550	17050	24300	23477.52	0.25	0	-704	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1429	-12.98	12.31	12	1.87	-1784.00	1880.00	47750	20240116	-51.52	12000	20240805	92.92	25300	-8.50	20250103	20500	12.93	20250102	43300	-46.54	20240123	12000	92.92	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
12	20250123	141246	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23350	-950	5	-3.91	2416168800	102730	35.90	24100	24100	23050	31550	17050	24300	23518.95	0.25	0	1216	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1442	-13.09	12.42	12	1.66	-1784.00	1880.00	47750	20240116	-51.10	12000	20240805	94.58	25300	-7.71	20250103	20500	13.90	20250102	43300	-46.07	20240123	12000	94.58	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
13	20250123	131248	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23250	-1050	5	-4.32	2141115850	90864	31.75	24100	24100	23200	31550	17050	24300	23563.26	0.25	0	5010	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1436	-13.03	12.37	12	1.47	-1784.00	1880.00	47750	20240116	-51.31	12000	20240805	93.75	25300	-8.10	20250103	20500	13.41	20250102	43300	-46.30	20240123	12000	93.75	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
14	20250123	121249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	-900	5	-3.70	1814332950	76829	26.84	24100	24100	23300	31550	17050	24300	23614.44	0.25	0	3992	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1445	-13.12	12.45	12	1.24	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	25300	-7.51	20250103	20500	14.15	20250102	43300	-45.96	20240123	12000	95.00	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
15	20250123	111239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23450	-850	5	-3.50	1585115050	67034	23.42	24100	24100	23300	31550	17050	24300	23645.59	0.25	0	5083	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1448	-13.14	12.47	12	1.09	-1784.00	1880.00	47750	20240116	-50.89	12000	20240805	95.42	25300	-7.31	20250103	20500	14.39	20250102	43300	-45.84	20240123	12000	95.42	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
16	20250123	101247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23550	-750	5	-3.09	1222255000	51584	18.02	24100	24100	23500	31550	17050	24300	23693.45	0.25	0	4964	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1454	-13.20	12.53	12	0.84	-1784.00	1880.00	47750	20240116	-50.68	12000	20240805	96.25	25300	-6.92	20250103	20500	14.88	20250102	43300	-45.61	20240123	12000	96.25	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
17	20250123	091250	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23550	-750	5	-3.09	456048350	19209	6.71	24100	24100	23500	31550	17050	24300	23738.88	0.25	0	2060	25766	25032	24416	23682	23066	24725	23375	31	7250	500	16520	50	1	6174904	1454	-13.20	12.53	12	0.31	-1784.00	1880.00	47750	20240116	-50.68	12000	20240805	96.25	25300	-6.92	20250103	20500	14.88	20250102	43300	-45.61	20240123	12000	96.25	20240805	0.06	N	389500	500	30 억		15150	N	N	0	N	00	N
18	20250122	161239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24300	550	2	2.32	6924908200	282779	70.16	25150	25150	23800	30850	16650	23750	24488.94	0.53	0	-18053	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1501	-13.62	12.93	12	4.58	-1784.00	1880.00	47750	20240116	-49.11	12000	20240805	102.50	25300	-3.95	20250103	20500	18.54	20250102	43300	-43.88	20240123	12000	102.50	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
19	20250122	151241	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24250	500	2	2.11	6735937800	274997	68.23	25150	25150	23800	30850	16650	23750	24494.59	0.53	0	-17598	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1497	-13.59	12.90	12	4.45	-1784.00	1880.00	47750	20240116	-49.21	12000	20240805	102.08	25300	-4.15	20250103	20500	18.29	20250102	43300	-44.00	20240123	12000	102.08	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
20	20250122	141239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24200	450	2	1.89	6421411100	262016	65.01	25150	25150	23800	30850	16650	23750	24507.71	0.53	0	-18317	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1494	-13.57	12.87	12	4.24	-1784.00	1880.00	47750	20240116	-49.32	12000	20240805	101.67	25300	-4.35	20250103	20500	18.05	20250102	43300	-44.11	20240123	12000	101.67	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
21	20250122	131240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24250	500	2	2.11	6145402450	250620	62.18	25150	25150	23800	30850	16650	23750	24520.80	0.53	0	-18207	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1497	-13.59	12.90	12	4.06	-1784.00	1880.00	47750	20240116	-49.21	12000	20240805	102.08	25300	-4.15	20250103	20500	18.29	20250102	43300	-44.00	20240123	12000	102.08	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
22	20250122	121238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24100	350	2	1.47	5928323950	241647	59.96	25150	25150	23800	30850	16650	23750	24532.99	0.53	0	-17308	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1488	-13.51	12.82	12	3.91	-1784.00	1880.00	47750	20240116	-49.53	12000	20240805	100.83	25300	-4.74	20250103	20500	17.56	20250102	43300	-44.34	20240123	12000	100.83	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
23	20250122	111241	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24200	450	2	1.89	5669064900	230912	57.29	25150	25150	23800	30850	16650	23750	24550.76	0.53	0	-17445	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1494	-13.57	12.87	12	3.74	-1784.00	1880.00	47750	20240116	-49.32	12000	20240805	101.67	25300	-4.35	20250103	20500	18.05	20250102	43300	-44.11	20240123	12000	101.67	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
24	20250122	101238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24250	500	2	2.11	5256002650	213803	53.05	25150	25150	23800	30850	16650	23750	24583.39	0.53	0	-18317	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1497	-13.59	12.90	12	3.46	-1784.00	1880.00	47750	20240116	-49.21	12000	20240805	102.08	25300	-4.15	20250103	20500	18.29	20250102	43300	-44.00	20240123	12000	102.08	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
25	20250122	091241	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24550	800	2	3.37	2624639600	105735	26.23	25150	25150	24500	30850	16650	23750	24822.81	0.53	0	-15933	25483	24616	23083	22216	20683	25050	22650	31	7100	500	16150	50	1	6174904	1516	-13.76	13.06	12	1.71	-1784.00	1880.00	47750	20240116	-48.59	12000	20240805	104.58	25300	-2.96	20250103	20500	19.76	20250102	43300	-43.30	20240123	12000	104.58	20240805	0.06	N	389500	500	30 억		32860	N	N	0	N	00	N
26	20250121	161230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23750	1800	2	8.20	9085362000	393205	462.21	22050	23950	21550	28500	15400	21950	23103.96	0.49	0	3398	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1467	-13.31	12.63	12	6.37	-1784.00	1880.00	47750	20240116	-50.26	12000	20240805	97.92	25300	-6.13	20250103	20500	15.85	20250102	43300	-45.15	20240123	12000	97.92	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
27	20250121	151233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23650	1700	2	7.74	8611091050	373226	438.72	22050	23950	21550	28500	15400	21950	23072.07	0.49	0	4348	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1460	-13.26	12.58	12	6.04	-1784.00	1880.00	47750	20240116	-50.47	12000	20240805	97.08	25300	-6.52	20250103	20500	15.37	20250102	43300	-45.38	20240123	12000	97.08	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
28	20250121	141235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23600	1650	2	7.52	7111501250	309669	364.01	22050	23950	21550	28500	15400	21950	22964.87	0.49	0	1567	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1457	-13.23	12.55	12	5.01	-1784.00	1880.00	47750	20240116	-50.58	12000	20240805	96.67	25300	-6.72	20250103	20500	15.12	20250102	43300	-45.50	20240123	12000	96.67	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
29	20250121	131233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22650	700	2	3.19	4459873750	196351	230.81	22050	23400	21550	28500	15400	21950	22713.81	0.49	0	6911	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1399	-12.70	12.05	12	3.18	-1784.00	1880.00	47750	20240116	-52.57	12000	20240805	88.75	25300	-10.47	20250103	20500	10.49	20250102	43300	-47.69	20240123	12000	88.75	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
30	20250121	121215	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22900	950	2	4.33	4012664550	176756	207.77	22050	23400	21550	28500	15400	21950	22701.74	0.49	0	7313	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1414	-12.84	12.18	12	2.86	-1784.00	1880.00	47750	20240116	-52.04	12000	20240805	90.83	25300	-9.49	20250103	20500	11.71	20250102	43300	-47.11	20240123	12000	90.83	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
31	20250121	111130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22650	700	2	3.19	1742432850	78213	91.94	22050	22800	21550	28500	15400	21950	22278.07	0.49	0	-977	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1399	-12.70	12.05	12	1.27	-1784.00	1880.00	47750	20240116	-52.57	12000	20240805	88.75	25300	-10.47	20250103	20500	10.49	20250102	43300	-47.69	20240123	12000	88.75	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
32	20250121	101121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21800	-150	5	-0.68	602904050	27538	32.37	22050	22300	21550	28500	15400	21950	21893.52	0.49	0	1893	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1346	-12.22	11.60	12	0.45	-1784.00	1880.00	47750	20240116	-54.35	12000	20240805	81.67	25300	-13.83	20250103	20500	6.34	20250102	43300	-49.65	20240123	12000	81.67	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
33	20250121	091234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21750	-200	5	-0.91	164263000	7509	8.83	22050	22150	21550	28500	15400	21950	21875.42	0.49	0	-565	22850	22400	21950	21500	21050	22625	21725	31	6550	500	14920	50	1	6174904	1343	-12.19	11.57	12	0.12	-1784.00	1880.00	47750	20240116	-54.45	12000	20240805	81.25	25300	-14.03	20250103	20500	6.10	20250102	43300	-49.77	20240123	12000	81.25	20240805	0.06	N	389500	500	30 억		29998	N	N	0	N	00	N
34	20250120	161220	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21950	300	2	1.39	1858342200	84657	103.32	21650	22400	21500	28100	15200	21650	21951.43	0.57	0	-5225	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1355	-12.30	11.68	12	1.37	-1784.00	1880.00	47750	20240116	-54.03	12000	20240805	82.92	25300	-13.24	20250103	20500	7.07	20250102	43300	-49.31	20240123	12000	82.92	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
35	20250120	151233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21750	100	2	0.46	1756046600	79972	97.60	21650	22400	21500	28100	15200	21650	21958.27	0.57	0	-5597	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1343	-12.19	11.57	12	1.30	-1784.00	1880.00	47750	20240116	-54.45	12000	20240805	81.25	25300	-14.03	20250103	20500	6.10	20250102	43300	-49.77	20240123	12000	81.25	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
36	20250120	141231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21950	300	2	1.39	1576027250	71713	87.52	21650	22400	21500	28100	15200	21650	21976.87	0.57	0	-4696	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1355	-12.30	11.68	12	1.16	-1784.00	1880.00	47750	20240116	-54.03	12000	20240805	82.92	25300	-13.24	20250103	20500	7.07	20250102	43300	-49.31	20240123	12000	82.92	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
37	20250120	131230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22000	350	2	1.62	1458712800	66382	81.01	21650	22400	21500	28100	15200	21650	21974.52	0.57	0	-4639	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1358	-12.33	11.70	12	1.08	-1784.00	1880.00	47750	20240116	-53.93	12000	20240805	83.33	25300	-13.04	20250103	20500	7.32	20250102	43300	-49.19	20240123	12000	83.33	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
38	20250120	121234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21950	300	2	1.39	1351194350	61499	75.06	21650	22400	21500	28100	15200	21650	21971.00	0.57	0	-5209	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1355	-12.30	11.68	12	1.00	-1784.00	1880.00	47750	20240116	-54.03	12000	20240805	82.92	25300	-13.24	20250103	20500	7.07	20250102	43300	-49.31	20240123	12000	82.92	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
39	20250120	111233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21800	150	2	0.69	1218921600	55442	67.66	21650	22400	21500	28100	15200	21650	21985.53	0.57	0	-6318	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1346	-12.22	11.60	12	0.90	-1784.00	1880.00	47750	20240116	-54.35	12000	20240805	81.67	25300	-13.83	20250103	20500	6.34	20250102	43300	-49.65	20240123	12000	81.67	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
40	20250120	101232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21850	200	2	0.92	1055647650	47924	58.49	21650	22400	21500	28100	15200	21650	22027.54	0.57	0	-4801	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1349	-12.25	11.62	12	0.78	-1784.00	1880.00	47750	20240116	-54.24	12000	20240805	82.08	25300	-13.64	20250103	20500	6.59	20250102	43300	-49.54	20240123	12000	82.08	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
41	20250120	091233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21900	250	2	1.15	602976950	27342	33.37	21650	22400	21500	28100	15200	21650	22053.14	0.57	0	-3836	22316	21982	21516	21182	20716	21750	20950	31	6450	500	14720	50	1	6174904	1352	-12.28	11.65	12	0.44	-1784.00	1880.00	47750	20240116	-54.14	12000	20240805	82.50	25300	-13.44	20250103	20500	6.83	20250102	43300	-49.42	20240123	12000	82.50	20240805	0.06	N	389500	500	30 억		35116	N	N	0	N	00	N
42	20250117	161226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21650	-250	5	-1.14	1726086500	80909	101.63	21850	21850	21050	28450	15350	21900	21333.33	0.76	0	-12243	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1337	-12.14	11.52	12	1.31	-1784.00	1880.00	47750	20240116	-54.66	12000	20240805	80.42	25300	-14.43	20250103	20500	5.61	20250102	46200	-53.14	20240117	12000	80.42	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
43	20250117	151223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21500	-400	5	-1.83	1644228950	77125	96.88	21850	21850	21050	28450	15350	21900	21319.01	0.76	0	-12290	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1328	-12.05	11.44	12	1.25	-1784.00	1880.00	47750	20240116	-54.97	12000	20240805	79.17	25300	-15.02	20250103	20500	4.88	20250102	46200	-53.46	20240117	12000	79.17	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
44	20250117	141231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21200	-700	5	-3.20	1409241700	66149	83.09	21850	21850	21050	28450	15350	21900	21304.04	0.76	0	-12063	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1309	-11.88	11.28	12	1.07	-1784.00	1880.00	47750	20240116	-55.60	12000	20240805	76.67	25300	-16.21	20250103	20500	3.41	20250102	46200	-54.11	20240117	12000	76.67	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
45	20250117	131230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21300	-600	5	-2.74	1260140900	59125	74.27	21850	21850	21050	28450	15350	21900	21313.16	0.76	0	-11353	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1315	-11.94	11.33	12	0.96	-1784.00	1880.00	47750	20240116	-55.39	12000	20240805	77.50	25300	-15.81	20250103	20500	3.90	20250102	46200	-53.90	20240117	12000	77.50	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
46	20250117	121231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21400	-500	5	-2.28	985529200	46222	58.06	21850	21850	21050	28450	15350	21900	21321.64	0.76	0	-6851	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1321	-12.00	11.38	12	0.75	-1784.00	1880.00	47750	20240116	-55.18	12000	20240805	78.33	25300	-15.42	20250103	20500	4.39	20250102	46200	-53.68	20240117	12000	78.33	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
47	20250117	111233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21300	-600	5	-2.74	760912750	35737	44.89	21850	21850	21050	28450	15350	21900	21292.00	0.76	0	-6177	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1315	-11.94	11.33	12	0.58	-1784.00	1880.00	47750	20240116	-55.39	12000	20240805	77.50	25300	-15.81	20250103	20500	3.90	20250102	46200	-53.90	20240117	12000	77.50	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
48	20250117	101231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21250	-650	5	-2.97	542789150	25464	31.99	21850	21850	21050	28450	15350	21900	21315.92	0.76	0	-5996	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1312	-11.91	11.30	12	0.41	-1784.00	1880.00	47750	20240116	-55.50	12000	20240805	77.08	25300	-16.01	20250103	20500	3.66	20250102	46200	-54.00	20240117	12000	77.08	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
49	20250117	091231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21050	-850	5	-3.88	231693800	10867	13.65	21850	21850	21050	28450	15350	21900	21320.81	0.76	0	-5229	22800	22350	21850	21400	20900	22575	21625	31	6550	500	14890	50	1	6174904	1300	-11.80	11.20	12	0.18	-1784.00	1880.00	47750	20240116	-55.92	12000	20240805	75.42	25300	-16.80	20250103	20500	2.68	20250102	46200	-54.44	20240117	12000	75.42	20240805	0.05	N	389500	500	30 억		47234	N	N	0	N	00	N
50	20250116	161222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21900	650	2	3.06	1726155400	78999	107.13	21700	22300	21350	27600	14900	21250	21850.23	0.60	0	10506	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1352	-12.28	11.65	12	1.28	-1784.00	1880.00	47750	20240116	-54.14	12000	20240805	82.50	25300	-13.44	20250103	20500	6.83	20250102	47750	-54.14	20240116	12000	82.50	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
51	20250116	151122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21750	500	2	2.35	1671122200	76482	103.72	21700	22300	21350	27600	14900	21250	21849.88	0.60	0	10919	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1343	-12.19	11.57	12	1.24	-1784.00	1880.00	47750	20240116	-54.45	12000	20240805	81.25	25300	-14.03	20250103	20500	6.10	20250102	47750	-54.45	20240116	12000	81.25	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
52	20250116	141227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21800	550	2	2.59	1549441650	70873	96.11	21700	22300	21350	27600	14900	21250	21862.23	0.60	0	10148	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1346	-12.22	11.60	12	1.15	-1784.00	1880.00	47750	20240116	-54.35	12000	20240805	81.67	25300	-13.83	20250103	20500	6.34	20250102	47750	-54.35	20240116	12000	81.67	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
53	20250116	131227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21900	650	2	3.06	1309635650	59858	81.17	21700	22300	21350	27600	14900	21250	21879.04	0.60	0	5926	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1352	-12.28	11.65	12	0.97	-1784.00	1880.00	47750	20240116	-54.14	12000	20240805	82.50	25300	-13.44	20250103	20500	6.83	20250102	47750	-54.14	20240116	12000	82.50	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
54	20250116	121227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22000	750	2	3.53	1233426200	56376	76.45	21700	22300	21350	27600	14900	21250	21878.57	0.60	0	5043	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1358	-12.33	11.70	12	0.91	-1784.00	1880.00	47750	20240116	-53.93	12000	20240805	83.33	25300	-13.04	20250103	20500	7.32	20250102	47750	-53.93	20240116	12000	83.33	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
55	20250116	111227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22100	850	2	4.00	1089817500	49875	67.64	21700	22300	21350	27600	14900	21250	21850.98	0.60	0	4487	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1365	-12.39	11.76	12	0.81	-1784.00	1880.00	47750	20240116	-53.72	12000	20240805	84.17	25300	-12.65	20250103	20500	7.80	20250102	47750	-53.72	20240116	12000	84.17	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
56	20250116	101230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21750	500	2	2.35	666465300	30614	41.52	21700	22150	21350	27600	14900	21250	21769.95	0.60	0	4377	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1343	-12.19	11.57	12	0.50	-1784.00	1880.00	47750	20240116	-54.45	12000	20240805	81.25	25300	-14.03	20250103	20500	6.10	20250102	47750	-54.45	20240116	12000	81.25	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
57	20250116	091231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21950	700	2	3.29	322752650	14728	19.97	21700	22150	21700	27600	14900	21250	21914.22	0.60	0	2686	22616	21932	21516	20832	20416	21725	20625	31	6350	500	14450	50	1	6174904	1355	-12.30	11.68	12	0.24	-1784.00	1880.00	47750	20240116	-54.03	12000	20240805	82.92	25300	-13.24	20250103	20500	7.07	20250102	47750	-54.03	20240116	12000	82.92	20240805	0.09	N	389500	500	30 억		36945	N	N	0	N	00	N
58	20250115	161224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21250	-900	5	-4.06	1572513350	73110	76.55	22200	22200	21100	28750	15550	22150	21509.32	0.61	0	-780	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1312	-11.91	11.30	12	1.18	-1784.00	1880.00	47750	20240116	-55.50	12000	20240805	77.08	25300	-16.01	20250103	20500	3.66	20250102	47750	-55.50	20240116	12000	77.08	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
59	20250115	151225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21350	-800	5	-3.61	1528569950	71045	74.39	22200	22200	21100	28750	15550	22150	21515.38	0.61	0	-833	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1318	-11.97	11.36	12	1.15	-1784.00	1880.00	47750	20240116	-55.29	12000	20240805	77.92	25300	-15.61	20250103	20500	4.15	20250102	47750	-55.29	20240116	12000	77.92	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
60	20250115	141219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21150	-1000	5	-4.51	1245083600	57693	60.41	22200	22200	21100	28750	15550	22150	21581.04	0.61	0	-2357	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1306	-11.86	11.25	12	0.93	-1784.00	1880.00	47750	20240116	-55.71	12000	20240805	76.25	25300	-16.40	20250103	20500	3.17	20250102	47750	-55.71	20240116	12000	76.25	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
61	20250115	131227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21300	-850	5	-3.84	1066773550	49281	51.60	22200	22200	21250	28750	15550	22150	21646.60	0.61	0	-2281	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1315	-11.94	11.33	12	0.80	-1784.00	1880.00	47750	20240116	-55.39	12000	20240805	77.50	25300	-15.81	20250103	20500	3.90	20250102	47750	-55.39	20240116	12000	77.50	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
62	20250115	121211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21450	-700	5	-3.16	877283850	40403	42.31	22200	22200	21450	28750	15550	22150	21713.17	0.61	0	-1902	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1325	-12.02	11.41	12	0.65	-1784.00	1880.00	47750	20240116	-55.08	12000	20240805	78.75	25300	-15.22	20250103	20500	4.63	20250102	47750	-55.08	20240116	12000	78.75	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
63	20250115	111223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21600	-550	5	-2.48	714242250	32822	34.37	22200	22200	21500	28750	15550	22150	21760.90	0.61	0	-1151	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1334	-12.11	11.49	12	0.53	-1784.00	1880.00	47750	20240116	-54.76	12000	20240805	80.00	25300	-14.62	20250103	20500	5.37	20250102	47750	-54.76	20240116	12000	80.00	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
64	20250115	101222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21700	-450	5	-2.03	554444700	25444	26.64	22200	22200	21500	28750	15550	22150	21790.57	0.61	0	319	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1340	-12.16	11.54	12	0.41	-1784.00	1880.00	47750	20240116	-54.55	12000	20240805	80.83	25300	-14.23	20250103	20500	5.85	20250102	47750	-54.55	20240116	12000	80.83	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
65	20250115	091228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21700	-450	5	-2.03	214121900	9775	10.24	22200	22200	21600	28750	15550	22150	21904.68	0.61	0	368	23083	22616	21983	21516	20883	22700	21600	31	6600	500	15060	50	1	6174904	1340	-12.16	11.54	12	0.16	-1784.00	1880.00	47750	20240116	-54.55	12000	20240805	80.83	25300	-14.23	20250103	20500	5.85	20250102	47750	-54.55	20240116	12000	80.83	20240805	0.08	N	389500	500	30 억		37674	N	N	0	N	00	N
66	20250114	161204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22150	-50	5	-0.23	2064354000	93995	66.51	22150	22450	21350	28850	15550	22200	21961.77	0.55	0	3845	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1368	-12.42	11.78	12	1.52	-1784.00	1880.00	47750	20240116	-53.61	12000	20240805	84.58	25300	-12.45	20250103	20500	8.05	20250102	47750	-53.61	20240116	12000	84.58	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
67	20250114	151223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21950	-250	5	-1.13	2035068900	92668	65.57	22150	22450	21350	28850	15550	22200	21960.75	0.55	0	3901	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1355	-12.30	11.68	12	1.50	-1784.00	1880.00	47750	20240116	-54.03	12000	20240805	82.92	25300	-13.24	20250103	20500	7.07	20250102	47750	-54.03	20240116	12000	82.92	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
68	20250114	141218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21900	-300	5	-1.35	1762717800	80368	56.87	22150	22450	21350	28850	15550	22200	21932.94	0.55	0	5067	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1352	-12.28	11.65	12	1.30	-1784.00	1880.00	47750	20240116	-54.14	12000	20240805	82.50	25300	-13.44	20250103	20500	6.83	20250102	47750	-54.14	20240116	12000	82.50	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
69	20250114	131217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22000	-200	5	-0.90	1632763050	74437	52.67	22150	22450	21350	28850	15550	22200	21934.69	0.55	0	4452	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1358	-12.33	11.70	12	1.21	-1784.00	1880.00	47750	20240116	-53.93	12000	20240805	83.33	25300	-13.04	20250103	20500	7.32	20250102	47750	-53.93	20240116	12000	83.33	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
70	20250114	121212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22000	-200	5	-0.90	1521017100	69377	49.09	22150	22450	21350	28850	15550	22200	21923.78	0.55	0	3059	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1358	-12.33	11.70	12	1.12	-1784.00	1880.00	47750	20240116	-53.93	12000	20240805	83.33	25300	-13.04	20250103	20500	7.32	20250102	47750	-53.93	20240116	12000	83.33	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
71	20250114	111211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22300	100	2	0.45	1314859600	60071	42.50	22150	22400	21350	28850	15550	22200	21888.21	0.55	0	1664	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1377	-12.50	11.86	12	0.97	-1784.00	1880.00	47750	20240116	-53.30	12000	20240805	85.83	25300	-11.86	20250103	20500	8.78	20250102	47750	-53.30	20240116	12000	85.83	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
72	20250114	101211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21500	-700	5	-3.15	908138850	41651	29.47	22150	22300	21350	28850	15550	22200	21803.14	0.55	0	1365	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1328	-12.05	11.44	12	0.67	-1784.00	1880.00	47750	20240116	-54.97	12000	20240805	79.17	25300	-15.02	20250103	20500	4.88	20250102	47750	-54.97	20240116	12000	79.17	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
73	20250114	091216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21750	-450	5	-2.03	283188450	12816	9.07	22150	22300	21750	28850	15550	22200	22096.14	0.55	0	1910	23966	23082	22416	21532	20866	23525	21975	31	6650	500	15090	50	1	6174904	1343	-12.19	11.57	12	0.21	-1784.00	1880.00	47750	20240116	-54.45	12000	20240805	81.25	25300	-14.03	20250103	20500	6.10	20250102	47750	-54.45	20240116	12000	81.25	20240805	0.04	N	389500	500	30 억		33789	N	N	0	N	00	N
74	20250113	161158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22200	-350	5	-1.55	3118813050	139348	91.26	22000	23300	21750	29300	15800	22550	22381.60	0.55	0	-122	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1371	-12.44	11.81	12	2.26	-1784.00	1880.00	47750	20240116	-53.51	12000	20240805	85.00	25300	-12.25	20250103	20500	8.29	20250102	47750	-53.51	20240116	12000	85.00	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
75	20250113	151206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22100	-450	5	-2.00	3017029250	134772	88.26	22000	23300	21750	29300	15800	22550	22386.15	0.55	0	920	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1365	-12.39	11.76	12	2.18	-1784.00	1880.00	47750	20240116	-53.72	12000	20240805	84.17	25300	-12.65	20250103	20500	7.80	20250102	47750	-53.72	20240116	12000	84.17	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
76	20250113	141141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22150	-400	5	-1.77	2774829700	123838	81.10	22000	23300	21750	29300	15800	22550	22406.91	0.55	0	-92	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1368	-12.42	11.78	12	2.01	-1784.00	1880.00	47750	20240116	-53.61	12000	20240805	84.58	25300	-12.45	20250103	20500	8.05	20250102	47750	-53.61	20240116	12000	84.58	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
77	20250113	131147	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22150	-400	5	-1.77	2255825850	100698	65.94	22000	23300	21750	29300	15800	22550	22401.86	0.55	0	2191	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1368	-12.42	11.78	12	1.63	-1784.00	1880.00	47750	20240116	-53.61	12000	20240805	84.58	25300	-12.45	20250103	20500	8.05	20250102	47750	-53.61	20240116	12000	84.58	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
78	20250113	121152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22350	-200	5	-0.89	1729523750	76928	50.38	22000	23300	21750	29300	15800	22550	22482.35	0.55	0	3675	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1380	-12.53	11.89	12	1.25	-1784.00	1880.00	47750	20240116	-53.19	12000	20240805	86.25	25300	-11.66	20250103	20500	9.02	20250102	47750	-53.19	20240116	12000	86.25	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
79	20250113	111148	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22350	-200	5	-0.89	1360441650	60424	39.57	22000	23300	21750	29300	15800	22550	22514.91	0.55	0	3579	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1380	-12.53	11.89	12	0.98	-1784.00	1880.00	47750	20240116	-53.19	12000	20240805	86.25	25300	-11.66	20250103	20500	9.02	20250102	47750	-53.19	20240116	12000	86.25	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
80	20250113	101149	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22300	-250	5	-1.11	1066512650	47205	30.91	22000	23300	21750	29300	15800	22550	22593.23	0.55	0	1171	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1377	-12.50	11.86	12	0.76	-1784.00	1880.00	47750	20240116	-53.30	12000	20240805	85.83	25300	-11.86	20250103	20500	8.78	20250102	47750	-53.30	20240116	12000	85.83	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
81	20250113	091155	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22750	200	2	0.89	350833250	15721	10.30	22000	22850	21750	29300	15800	22550	22315.90	0.55	0	-998	25050	23800	23150	21900	21250	23475	21575	31	6750	500	15330	50	1	6174904	1405	-12.75	12.10	12	0.25	-1784.00	1880.00	47750	20240116	-52.36	12000	20240805	89.58	25300	-10.08	20250103	20500	10.98	20250102	47750	-52.36	20240116	12000	89.58	20240805	0.04	N	389500	500	30 억		33885	N	N	0	N	00	N
82	20250110	161128	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22550	-950	5	-4.04	3506756500	151652	36.22	23500	24400	22500	30550	16450	23500	23125.11	0.66	0	-6937	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1392	-12.64	11.99	12	2.46	-1784.00	1880.00	47750	20240116	-52.77	12000	20240805	87.92	25300	-10.87	20250103	20500	10.00	20250102	47750	-52.77	20240116	12000	87.92	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
83	20250110	151137	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22700	-800	5	-3.40	3362312600	145257	34.69	23500	24400	22500	30550	16450	23500	23147.26	0.66	0	-7658	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1402	-12.72	12.07	12	2.35	-1784.00	1880.00	47750	20240116	-52.46	12000	20240805	89.17	25300	-10.28	20250103	20500	10.73	20250102	47750	-52.46	20240116	12000	89.17	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
84	20250110	141142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22900	-600	5	-2.55	2947402050	126978	30.32	23500	24400	22500	30550	16450	23500	23211.84	0.66	0	-9074	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1414	-12.84	12.18	12	2.06	-1784.00	1880.00	47750	20240116	-52.04	12000	20240805	90.83	25300	-9.49	20250103	20500	11.71	20250102	47750	-52.04	20240116	12000	90.83	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
85	20250110	131143	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23100	-400	5	-1.70	2763956700	118982	28.41	23500	24400	22500	30550	16450	23500	23229.97	0.66	0	-8460	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1426	-12.95	12.29	12	1.93	-1784.00	1880.00	47750	20240116	-51.62	12000	20240805	92.50	25300	-8.70	20250103	20500	12.68	20250102	47750	-51.62	20240116	12000	92.50	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
86	20250110	121144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23000	-500	5	-2.13	2567669150	110459	26.38	23500	24400	22500	30550	16450	23500	23245.38	0.66	0	-7696	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1420	-12.89	12.23	12	1.79	-1784.00	1880.00	47750	20240116	-51.83	12000	20240805	91.67	25300	-9.09	20250103	20500	12.20	20250102	47750	-51.83	20240116	12000	91.67	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
87	20250110	111141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22850	-650	5	-2.77	2466593450	106059	25.33	23500	24400	22500	30550	16450	23500	23256.74	0.66	0	-7244	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1411	-12.81	12.15	12	1.72	-1784.00	1880.00	47750	20240116	-52.15	12000	20240805	90.42	25300	-9.68	20250103	20500	11.46	20250102	47750	-52.15	20240116	12000	90.42	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
88	20250110	101138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23100	-400	5	-1.70	2245027250	96379	23.02	23500	24400	22500	30550	16450	23500	23293.67	0.66	0	-6040	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1426	-12.95	12.29	12	1.56	-1784.00	1880.00	47750	20240116	-51.62	12000	20240805	92.50	25300	-8.70	20250103	20500	12.68	20250102	47750	-51.62	20240116	12000	92.50	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
89	20250110	091144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22850	-650	5	-2.77	582962750	25530	6.10	23500	23500	22500	30550	16450	23500	22833.64	0.66	0	-405	25700	24600	22650	21550	19600	25150	22100	31	7050	500	15980	50	1	6174904	1411	-12.81	12.15	12	0.41	-1784.00	1880.00	47750	20240116	-52.15	12000	20240805	90.42	25300	-9.68	20250103	20500	11.46	20250102	47750	-52.15	20240116	12000	90.42	20240805	0.04	N	389500	500	30 억		40840	N	N	0	N	00	N
90	20250109	161130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23500	1000	2	4.44	9321210250	415206	170.94	22450	23750	20700	29250	15750	22500	22448.34	0.87	0	-12661	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1451	-13.17	12.50	12	6.72	-1784.00	1880.00	47750	20240116	-50.79	12000	20240805	95.83	25300	-7.11	20250103	20500	14.63	20250102	47750	-50.79	20240116	12000	95.83	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
91	20250109	151128	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23450	950	2	4.22	8980328150	400655	164.95	22450	23750	20700	29250	15750	22500	22414.12	0.87	0	-10489	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1448	-13.14	12.47	12	6.49	-1784.00	1880.00	47750	20240116	-50.89	12000	20240805	95.42	25300	-7.31	20250103	20500	14.39	20250102	47750	-50.89	20240116	12000	95.42	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
92	20250109	141136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23300	800	2	3.56	7343904500	330727	136.16	22450	23500	20700	29250	15750	22500	22205.34	0.87	0	-9236	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1439	-13.06	12.39	12	5.36	-1784.00	1880.00	47750	20240116	-51.20	12000	20240805	94.17	25300	-7.91	20250103	20500	13.66	20250102	47750	-51.20	20240116	12000	94.17	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
93	20250109	131135	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22650	150	2	0.67	6337348400	287218	118.25	22450	23150	20700	29250	15750	22500	22064.59	0.87	0	-7674	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1399	-12.70	12.05	12	4.65	-1784.00	1880.00	47750	20240116	-52.57	12000	20240805	88.75	25300	-10.47	20250103	20500	10.49	20250102	47750	-52.57	20240116	12000	88.75	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
94	20250109	121135	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22550	50	2	0.22	5416906300	246954	101.67	22450	23100	20700	29250	15750	22500	21934.88	0.87	0	-5063	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1392	-12.64	11.99	12	4.00	-1784.00	1880.00	47750	20240116	-52.77	12000	20240805	87.92	25300	-10.87	20250103	20500	10.00	20250102	47750	-52.77	20240116	12000	87.92	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
95	20250109	111139	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22200	-300	5	-1.33	4878456250	222966	91.79	22450	23100	20700	29250	15750	22500	21879.82	0.87	0	-1181	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1371	-12.44	11.81	12	3.61	-1784.00	1880.00	47750	20240116	-53.51	12000	20240805	85.00	25300	-12.25	20250103	20500	8.29	20250102	47750	-53.51	20240116	12000	85.00	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
96	20250109	101137	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21900	-600	5	-2.67	2672267550	125134	51.52	22450	22450	20700	29250	15750	22500	21355.24	0.87	0	15875	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1352	-12.28	11.65	12	2.03	-1784.00	1880.00	47750	20240116	-54.14	12000	20240805	82.50	25300	-13.44	20250103	20500	6.83	20250102	47750	-54.14	20240116	12000	82.50	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
97	20250109	091141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	21600	-900	5	-4.00	1013161750	46893	19.31	22450	22450	21100	29250	15750	22500	21605.80	0.87	0	5361	25166	23832	22916	21582	20666	23375	21125	31	6750	500	15300	50	1	6174904	1334	-12.11	11.49	12	0.76	-1784.00	1880.00	47750	20240116	-54.76	12000	20240805	80.00	25300	-14.62	20250103	20500	5.37	20250102	47750	-54.76	20240116	12000	80.00	20240805	0.04	N	389500	500	30 억		53589	N	N	0	N	00	N
98	20250108	161124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22500	-1550	5	-6.44	5521703450	241525	68.42	23700	24250	22000	31250	16850	24050	22861.45	0.46	0	25209	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1389	-12.61	11.97	12	3.91	-1784.00	1880.00	47750	20240116	-52.88	12000	20240805	87.50	25300	-11.07	20250103	20500	9.76	20250102	47750	-52.88	20240116	12000	87.50	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
99	20250108	151129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22350	-1700	5	-7.07	5403322650	236247	66.92	23700	24250	22000	31250	16850	24050	22870.72	0.46	0	25079	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1380	-12.53	11.89	12	3.83	-1784.00	1880.00	47750	20240116	-53.19	12000	20240805	86.25	25300	-11.66	20250103	20500	9.02	20250102	47750	-53.19	20240116	12000	86.25	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
100	20250108	141133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22450	-1600	5	-6.65	5111691150	223242	63.24	23700	24250	22000	31250	16850	24050	22896.73	0.46	0	28879	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1386	-12.58	11.94	12	3.62	-1784.00	1880.00	47750	20240116	-52.98	12000	20240805	87.08	25300	-11.26	20250103	20500	9.51	20250102	47750	-52.98	20240116	12000	87.08	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
101	20250108	131130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22400	-1650	5	-6.86	4603858550	200450	56.78	23700	24250	22000	31250	16850	24050	22966.77	0.46	0	33914	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1383	-12.56	11.91	12	3.25	-1784.00	1880.00	47750	20240116	-53.09	12000	20240805	86.67	25300	-11.46	20250103	20500	9.27	20250102	47750	-53.09	20240116	12000	86.67	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
102	20250108	121128	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22150	-1900	5	-7.90	3714407100	160387	45.43	23700	24250	22150	31250	16850	24050	23158.16	0.46	0	19963	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1368	-12.42	11.78	12	2.60	-1784.00	1880.00	47750	20240116	-53.61	12000	20240805	84.58	25300	-12.45	20250103	20500	8.05	20250102	47750	-53.61	20240116	12000	84.58	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
103	20250108	111129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22950	-1100	5	-4.57	2933868200	125805	35.64	23700	24250	22700	31250	16850	24050	23319.85	0.46	0	21846	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1417	-12.86	12.21	12	2.04	-1784.00	1880.00	47750	20240116	-51.94	12000	20240805	91.25	25300	-9.29	20250103	20500	11.95	20250102	47750	-51.94	20240116	12000	91.25	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
104	20250108	101130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23200	-850	5	-3.53	2405503800	102709	29.10	23700	24250	22700	31250	16850	24050	23419.62	0.46	0	23318	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1433	-13.00	12.34	12	1.66	-1784.00	1880.00	47750	20240116	-51.41	12000	20240805	93.33	25300	-8.30	20250103	20500	13.17	20250102	47750	-51.41	20240116	12000	93.33	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
105	20250108	091130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23650	-400	5	-1.66	623662150	26153	7.41	23700	24250	23200	31250	16850	24050	23845.46	0.46	0	4655	25883	24966	24333	23416	22783	24650	23100	31	7200	500	16350	50	1	6174904	1460	-13.26	12.58	12	0.42	-1784.00	1880.00	47750	20240116	-50.47	12000	20240805	97.08	25300	-6.52	20250103	20500	15.37	20250102	47750	-50.47	20240116	12000	97.08	20240805	0.04	N	389500	500	30 억		28365	N	N	0	N	00	N
106	20250107	161118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24050	50	2	0.21	8583902850	351722	88.33	24400	25250	23700	31200	16800	24000	24405.88	0.39	0	3856	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1485	-13.48	12.79	12	5.70	-1784.00	1880.00	47750	20240116	-49.63	12000	20240805	100.42	25300	-4.94	20250103	20500	17.32	20250102	47750	-49.63	20240116	12000	100.42	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
107	20250107	151122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23850	-150	5	-0.62	8414642000	344663	86.56	24400	25250	23700	31200	16800	24000	24414.12	0.39	0	4538	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1473	-13.37	12.69	12	5.58	-1784.00	1880.00	47750	20240116	-50.05	12000	20240805	98.75	25300	-5.73	20250103	20500	16.34	20250102	47750	-50.05	20240116	12000	98.75	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
108	20250107	141120	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24000	0	3	0.00	7920641900	324018	81.37	24400	25250	23700	31200	16800	24000	24445.07	0.39	0	6721	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1482	-13.45	12.77	12	5.25	-1784.00	1880.00	47750	20240116	-49.74	12000	20240805	100.00	25300	-5.14	20250103	20500	17.07	20250102	47750	-49.74	20240116	12000	100.00	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
109	20250107	131120	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24150	150	2	0.62	7238537100	295773	74.28	24400	25250	23700	31200	16800	24000	24473.29	0.39	0	11694	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1491	-13.54	12.85	12	4.79	-1784.00	1880.00	47750	20240116	-49.42	12000	20240805	101.25	25300	-4.55	20250103	20500	17.80	20250102	47750	-49.42	20240116	12000	101.25	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
110	20250107	121122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24350	350	2	1.46	6453022050	263114	66.08	24400	25250	23700	31200	16800	24000	24525.58	0.39	0	6764	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1504	-13.65	12.95	12	4.26	-1784.00	1880.00	47750	20240116	-49.01	12000	20240805	102.92	25300	-3.75	20250103	20500	18.78	20250102	47750	-49.01	20240116	12000	102.92	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
111	20250107	111115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24700	700	2	2.92	5606802150	228774	57.45	24400	25250	23700	31200	16800	24000	24508.04	0.39	0	7286	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1525	-13.85	13.14	12	3.70	-1784.00	1880.00	47750	20240116	-48.27	12000	20240805	105.83	25300	-2.37	20250103	20500	20.49	20250102	47750	-48.27	20240116	12000	105.83	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
112	20250107	101122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24300	300	2	1.25	4777554100	194994	48.97	24400	25250	23700	31200	16800	24000	24501.03	0.39	0	323	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1501	-13.62	12.93	12	3.16	-1784.00	1880.00	47750	20240116	-49.11	12000	20240805	102.50	25300	-3.95	20250103	20500	18.54	20250102	47750	-49.11	20240116	12000	102.50	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
113	20250107	091124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24600	600	2	2.50	2381677150	95828	24.07	24400	25250	24100	31200	16800	24000	24853.68	0.39	0	-765	25966	24982	24016	23032	22066	25475	23525	31	7200	500	16320	50	1	6174904	1519	-13.79	13.09	12	1.55	-1784.00	1880.00	47750	20240116	-48.48	12000	20240805	105.00	25300	-2.77	20250103	20500	20.00	20250102	47750	-48.48	20240116	12000	105.00	20240805	0.06	N	389500	500	30 억		24009	N	N	0	N	00	N
114	20250106	161107	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24000	250	2	1.05	9542094900	395202	30.23	23900	25000	23050	30850	16650	23750	24145.98	0.74	0	-19957	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1482	-13.45	12.77	12	6.40	-1784.00	1880.00	47750	20240116	-49.74	12000	20240805	100.00	25300	-5.14	20250103	20500	17.07	20250102	47750	-49.74	20240116	12000	100.00	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
115	20250106	151106	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23850	100	2	0.42	9232080350	382255	29.24	23900	25000	23050	30850	16650	23750	24152.52	0.74	0	-19160	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1473	-13.37	12.69	12	6.19	-1784.00	1880.00	47750	20240116	-50.05	12000	20240805	98.75	25300	-5.73	20250103	20500	16.34	20250102	47750	-50.05	20240116	12000	98.75	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
116	20250106	141107	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23850	100	2	0.42	8798342950	364018	27.84	23900	25000	23050	30850	16650	23750	24171.05	0.74	0	-17742	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1473	-13.37	12.69	12	5.90	-1784.00	1880.00	47750	20240116	-50.05	12000	20240805	98.75	25300	-5.73	20250103	20500	16.34	20250102	47750	-50.05	20240116	12000	98.75	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
117	20250106	131056	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23850	100	2	0.42	7361981250	303047	23.18	23900	25000	23750	30850	16650	23750	24294.71	0.74	0	-22610	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1473	-13.37	12.69	12	4.91	-1784.00	1880.00	47750	20240116	-50.05	12000	20240805	98.75	25300	-5.73	20250103	20500	16.34	20250102	47750	-50.05	20240116	12000	98.75	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
118	20250106	121104	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23950	200	2	0.84	6903937100	283900	21.71	23900	25000	23750	30850	16650	23750	24319.89	0.74	0	-20556	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1479	-13.42	12.74	12	4.60	-1784.00	1880.00	47750	20240116	-49.84	12000	20240805	99.58	25300	-5.34	20250103	20500	16.83	20250102	47750	-49.84	20240116	12000	99.58	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
119	20250106	111101	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23900	150	2	0.63	6533893850	268440	20.53	23900	25000	23750	30850	16650	23750	24342.10	0.74	0	-20820	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1476	-13.40	12.71	12	4.35	-1784.00	1880.00	47750	20240116	-49.95	12000	20240805	99.17	25300	-5.53	20250103	20500	16.59	20250102	47750	-49.95	20240116	12000	99.17	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
120	20250106	101057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23900	150	2	0.63	5805241950	238147	18.21	23900	25000	23750	30850	16650	23750	24378.94	0.74	0	-23116	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1476	-13.40	12.71	12	3.86	-1784.00	1880.00	47750	20240116	-49.95	12000	20240805	99.17	25300	-5.53	20250103	20500	16.59	20250102	47750	-49.95	20240116	12000	99.17	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
121	20250106	091057	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24700	950	2	4.00	2923331650	119265	9.12	23900	25000	23900	30850	16650	23750	24516.65	0.74	0	-7856	27516	25632	23416	21532	19316	26575	22475	31	7100	500	16150	50	1	6174904	1525	-13.85	13.14	12	1.93	-1784.00	1880.00	47750	20240116	-48.27	12000	20240805	105.83	25300	-2.37	20250103	20500	20.49	20250102	47750	-48.27	20240116	12000	105.83	20240805	0.08	N	389500	500	30 억		45498	N	N	0	N	00	N
122	20250103	161052	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23750	350	2	1.50	30248222150	1297828	217.95	22000	25300	21200	30400	16400	23400	23305.99	0.29	0	24264	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1467	-13.31	12.63	12	21.02	-1784.00	1880.00	47750	20240116	-50.26	12000	20240805	97.92	25300	-6.13	20250103	20500	15.85	20250102	47750	-50.26	20240116	12000	97.92	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
123	20250103	151056	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23700	300	2	1.28	29908505100	1283507	215.55	22000	25300	21200	30400	16400	23400	23302.18	0.29	0	23214	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1463	-13.28	12.61	12	20.79	-1784.00	1880.00	47750	20240116	-50.37	12000	20240805	97.50	25300	-6.32	20250103	20500	15.61	20250102	47750	-50.37	20240116	12000	97.50	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
124	20250103	141055	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23700	300	2	1.28	29076556200	1248301	209.64	22000	25300	21200	30400	16400	23400	23292.90	0.29	0	19806	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1463	-13.28	12.61	12	20.22	-1784.00	1880.00	47750	20240116	-50.37	12000	20240805	97.50	25300	-6.32	20250103	20500	15.61	20250102	47750	-50.37	20240116	12000	97.50	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
125	20250103	131056	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23500	100	2	0.43	27875095300	1197485	201.10	22000	25300	21200	30400	16400	23400	23278.03	0.29	0	11984	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1451	-13.17	12.50	12	19.39	-1784.00	1880.00	47750	20240116	-50.79	12000	20240805	95.83	25300	-7.11	20250103	20500	14.63	20250102	47750	-50.79	20240116	12000	95.83	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
126	20250103	121055	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23900	500	2	2.14	26834904850	1153358	193.69	22000	25300	21200	30400	16400	23400	23266.76	0.29	0	7688	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1476	-13.40	12.71	12	18.68	-1784.00	1880.00	47750	20240116	-49.95	12000	20240805	99.17	25300	-5.53	20250103	20500	16.59	20250102	47750	-49.95	20240116	12000	99.17	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
127	20250103	111056	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24200	800	2	3.42	25209391850	1085570	182.31	22000	25300	21200	30400	16400	23400	23222.26	0.29	0	54	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1494	-13.57	12.87	12	17.58	-1784.00	1880.00	47750	20240116	-49.32	12000	20240805	101.67	25300	-4.35	20250103	20500	18.05	20250102	47750	-49.32	20240116	12000	101.67	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
128	20250103	101052	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23800	400	2	1.71	17873960800	784936	131.82	22000	24600	21200	30400	16400	23400	22771.23	0.29	0	5272	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1470	-13.34	12.66	12	12.71	-1784.00	1880.00	47750	20240116	-50.16	12000	20240805	98.33	24600	-3.25	20250103	20500	16.10	20250102	47750	-50.16	20240116	12000	98.33	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
129	20250103	091055	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22350	-1050	5	-4.49	6471068750	293505	49.29	22000	23400	21200	30400	16400	23400	22047.56	0.29	0	19955	25333	24366	22433	21466	19533	24850	21950	31	7000	500	15910	50	1	6174904	1380	-12.53	11.89	12	4.75	-1784.00	1880.00	47750	20240116	-53.19	12000	20240805	86.25	23400	0.00	20250102	20500	9.02	20250102	47750	-53.19	20240116	12000	86.25	20240805	0.08	N	389500	500	30 억		18145	N	N	0	N	01	N
130	20250102	161042	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	13449172800	594473	285.66	20650	23400	20500	23400	12600	18000	22622.72	0.45	0	-10207	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.63	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
131	20250102	151045	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	13400945400	592412	284.67	20650	23400	20500	23400	12600	18000	22620.99	0.45	0	-10950	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.59	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
132	20250102	141041	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	13317547800	588848	282.96	20650	23400	20500	23400	12600	18000	22616.27	0.45	0	-10950	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.54	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
133	20250102	131046	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	13242784800	585653	281.43	20650	23400	20500	23400	12600	18000	22612.00	0.45	0	-10950	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.48	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
134	20250102	121042	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	13120847400	580442	278.92	20650	23400	20500	23400	12600	18000	22604.92	0.45	0	-10950	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.40	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
135	20250102	111033	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	23400	5400	1	30.00	12877113000	570026	273.92	20650	23400	20500	23400	12600	18000	22590.40	0.45	0	-10891	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1445	-13.12	12.45	12	9.23	-1784.00	1880.00	47750	20240116	-50.99	12000	20240805	95.00	23400	0.00	20250102	20500	14.15	20250102	47750	-50.99	20240116	12000	95.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
136	20250102	101040	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22350	4350	2	24.17	5086625850	234567	112.72	20650	22950	20500	23400	12600	18000	21685.17	0.45	0	-9553	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	50	1	6174904	1380	-12.53	11.89	12	3.80	-1784.00	1880.00	47750	20240116	-53.19	12000	20240805	86.25	22950	-2.61	20250102	20500	9.02	20250102	47750	-53.19	20240116	12000	86.25	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N
137	20250102	091029	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	23400	12600	18000	0.00	0.45	0	0	19140	18570	17430	16860	15720	18855	17145	31	5400	500	12240	10	1	6174904	1111	-10.09	9.57	12	0.00	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	0	0.00	0	0	0.00	0	47750	-62.30	20240116	12000	50.00	20240805	0.13	N	389500	500	30 억		27987	N	N	0	N	00	N