KissMeData/144960/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	160905	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4700	-30	5	-0.63	254997845	53946	58.79	4765	4770	4650	6140	3315	4730	4726.91	3.71	0	-3185	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2054	10.66	0.80	12	0.12	441.00	5880.00	7250	20240610	-35.17	3990	20241210	17.79	4860	-3.29	20250122	4365	7.67	20250102	7250	-35.17	20240610	3990	17.79	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
3	20250124	150905	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4690	-40	5	-0.85	224415435	47444	51.71	4765	4770	4650	6140	3315	4730	4730.11	3.71	0	-2544	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2049	10.63	0.80	12	0.11	441.00	5880.00	7250	20240610	-35.31	3990	20241210	17.54	4860	-3.50	20250122	4365	7.45	20250102	7250	-35.31	20240610	3990	17.54	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
4	20250124	140903	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	15	2	0.32	175538970	37092	40.43	4765	4770	4650	6140	3315	4730	4732.53	3.71	0	-241	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2073	10.76	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
5	20250124	130904	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	5	2	0.11	169416470	35801	39.02	4765	4770	4650	6140	3315	4730	4732.17	3.71	0	338	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2069	10.74	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4860	-2.57	20250122	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
6	20250124	120901	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4720	-10	5	-0.21	149492025	31603	34.44	4765	4765	4650	6140	3315	4730	4730.31	3.71	0	-455	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2062	10.70	0.80	12	0.07	441.00	5880.00	7250	20240610	-34.90	3990	20241210	18.30	4860	-2.88	20250122	4365	8.13	20250102	7250	-34.90	20240610	3990	18.30	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
7	20250124	110903	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	15	2	0.32	124674185	26358	28.73	4765	4765	4650	6140	3315	4730	4730.03	3.71	0	-850	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2073	10.76	0.81	12	0.06	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
8	20250124	100859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4725	-5	5	-0.11	12490765	2653	2.89	4765	4765	4650	6140	3315	4730	4708.17	3.71	0	-277	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2064	10.71	0.80	12	0.01	441.00	5880.00	7250	20240610	-34.83	3990	20241210	18.42	4860	-2.78	20250122	4365	8.25	20250102	7250	-34.83	20240610	3990	18.42	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
9	20250124	090905	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4720	-10	5	-0.21	5735570	1224	1.33	4765	4765	4650	6140	3315	4730	4685.92	3.71	0	76	4876	4802	4751	4677	4626	4777	4652	44	1410	100	3400	5	1	43692624	2062	10.70	0.80	12	0.00	441.00	5880.00	7250	20240610	-34.90	3990	20241210	18.30	4860	-2.88	20250122	4365	8.13	20250102	7250	-34.90	20240610	3990	18.30	20241210	2.20	N	144960	100	43 억		1619181	N	N	0	N	00	N
10	20250123	160900	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4730	-90	5	-1.87	434691275	91753	67.51	4825	4825	4700	6260	3375	4820	4737.62	3.71	0	-3414	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2067	10.73	0.80	12	0.21	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
11	20250123	150858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4730	-90	5	-1.87	408753310	86270	63.47	4825	4825	4700	6260	3375	4820	4738.07	3.71	0	-1597	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2067	10.73	0.80	12	0.20	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
12	20250123	140859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	-75	5	-1.56	387746770	81838	60.21	4825	4825	4700	6260	3375	4820	4737.98	3.71	0	-40	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2073	10.76	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
13	20250123	130858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4770	-50	5	-1.04	355883450	75116	55.27	4825	4825	4700	6260	3375	4820	4737.78	3.71	0	-3414	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2084	10.82	0.81	12	0.17	441.00	5880.00	7250	20240610	-34.21	3990	20241210	19.55	4860	-1.85	20250122	4365	9.28	20250102	7250	-34.21	20240610	3990	19.55	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
14	20250123	120859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4750	-70	5	-1.45	315645975	66635	49.03	4825	4825	4700	6260	3375	4820	4736.94	3.71	0	-6984	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2075	10.77	0.81	12	0.15	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4860	-2.26	20250122	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
15	20250123	110850	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4755	-65	5	-1.35	307545100	64927	47.77	4825	4825	4700	6260	3375	4820	4736.78	3.71	0	-7300	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2078	10.78	0.81	12	0.15	441.00	5880.00	7250	20240610	-34.41	3990	20241210	19.17	4860	-2.16	20250122	4365	8.93	20250102	7250	-34.41	20240610	3990	19.17	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
16	20250123	100858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4750	-70	5	-1.45	272287000	57508	42.31	4825	4825	4700	6260	3375	4820	4734.77	3.71	0	-6816	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2075	10.77	0.81	12	0.13	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4860	-2.26	20250122	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
17	20250123	090858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4770	-50	5	-1.04	22433640	4684	3.45	4825	4825	4765	6260	3375	4820	4789.42	3.71	0	-4363	4936	4877	4801	4742	4666	4907	4772	44	1440	100	3470	5	1	43692624	2084	10.82	0.81	12	0.01	441.00	5880.00	7250	20240610	-34.21	3990	20241210	19.55	4860	-1.85	20250122	4365	9.28	20250102	7250	-34.21	20240610	3990	19.55	20241210	2.23	N	144960	100	43 억		1622444	N	N	0	N	00	N
18	20250122	160851	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4820	85	2	1.80	650950035	135912	127.51	4735	4860	4725	6150	3315	4735	4789.50	3.66	0	23769	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2106	10.93	0.82	12	0.31	441.00	5880.00	7250	20240610	-33.52	3990	20241210	20.80	4860	-0.82	20250122	4365	10.42	20250102	7250	-33.52	20240610	3990	20.80	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
19	20250122	150852	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4815	80	2	1.69	629131960	131382	123.26	4735	4860	4725	6150	3315	4735	4788.57	3.66	0	21266	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2104	10.92	0.82	12	0.30	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	4860	-0.93	20250122	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
20	20250122	140850	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4800	65	2	1.37	486776080	101668	95.38	4735	4860	4725	6150	3315	4735	4787.90	3.66	0	10827	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2097	10.88	0.82	12	0.23	441.00	5880.00	7250	20240610	-33.79	3990	20241210	20.30	4860	-1.23	20250122	4365	9.97	20250102	7250	-33.79	20240610	3990	20.30	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
21	20250122	130853	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4830	95	2	2.01	420189435	87848	82.41	4735	4860	4725	6150	3315	4735	4783.14	3.66	0	11089	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2110	10.95	0.82	12	0.20	441.00	5880.00	7250	20240610	-33.38	3990	20241210	21.05	4860	-0.62	20250122	4365	10.65	20250102	7250	-33.38	20240610	3990	21.05	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
22	20250122	120850	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4775	40	2	0.84	239394050	50362	47.25	4735	4790	4725	6150	3315	4735	4753.47	3.66	0	3313	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2086	10.83	0.81	12	0.12	441.00	5880.00	7250	20240610	-34.14	3990	20241210	19.67	4800	-0.52	20250120	4365	9.39	20250102	7250	-34.14	20240610	3990	19.67	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
23	20250122	110852	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4755	20	2	0.42	202953430	42738	40.09	4735	4790	4725	6150	3315	4735	4748.78	3.66	0	796	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2078	10.78	0.81	12	0.10	441.00	5880.00	7250	20240610	-34.41	3990	20241210	19.17	4800	-0.94	20250120	4365	8.93	20250102	7250	-34.41	20240610	3990	19.17	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
24	20250122	100852	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	10	2	0.21	172652960	36375	34.13	4735	4790	4725	6150	3315	4735	4746.47	3.66	0	-540	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2073	10.76	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4800	-1.15	20250120	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
25	20250122	090853	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	10	2	0.21	70433660	14821	13.90	4735	4790	4735	6150	3315	4735	4752.29	3.66	0	2045	4825	4780	4715	4670	4605	4747	4637	44	1415	100	3400	5	1	43692624	2073	10.76	0.81	12	0.03	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4800	-1.15	20250120	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.28	N	144960	100	43 억		1598848	N	N	0	N	00	N
26	20250121	160846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	35	2	0.74	500353565	106327	129.58	4760	4760	4650	6110	3290	4700	4705.80	3.62	0	17914	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2069	10.74	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4800	-1.35	20250120	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
27	20250121	150848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	35	2	0.74	490996590	104351	127.17	4760	4760	4650	6110	3290	4700	4705.24	3.62	0	17712	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2069	10.74	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4800	-1.35	20250120	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
28	20250121	140849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4710	10	2	0.21	458080235	97377	118.67	4760	4760	4650	6110	3290	4700	4704.19	3.62	0	13449	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2058	10.68	0.80	12	0.22	441.00	5880.00	7250	20240610	-35.03	3990	20241210	18.05	4800	-1.88	20250120	4365	7.90	20250102	7250	-35.03	20240610	3990	18.05	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
29	20250121	130847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	35	2	0.74	396245855	84284	102.72	4760	4760	4650	6110	3290	4700	4701.32	3.62	0	10715	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2069	10.74	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4800	-1.35	20250120	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
30	20250121	120833	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	35	2	0.74	284895220	60762	74.05	4760	4760	4650	6110	3290	4700	4688.71	3.62	0	8612	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2069	10.74	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4800	-1.35	20250120	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
31	20250121	110804	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	-35	5	-0.74	224631235	47939	58.42	4760	4760	4650	6110	3290	4700	4685.77	3.62	0	1468	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2038	10.58	0.79	12	0.11	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	4800	-2.81	20250120	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
32	20250121	100759	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	-30	5	-0.64	143479240	30541	37.22	4760	4760	4655	6110	3290	4700	4697.92	3.62	0	-1109	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2040	10.59	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4800	-2.71	20250120	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
33	20250121	090849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4715	15	2	0.32	2238485	474	0.58	4760	4760	4680	6110	3290	4700	4722.54	3.62	0	32	4836	4767	4731	4662	4626	4750	4645	44	1410	100	3380	5	1	43692624	2060	10.69	0.80	12	0.00	441.00	5880.00	7250	20240610	-34.97	3990	20241210	18.17	4800	-1.77	20250120	4365	8.02	20250102	7250	-34.97	20240610	3990	18.17	20241210	2.26	N	144960	100	43 억		1580934	N	N	0	N	00	N
34	20250120	160836	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4700	-25	5	-0.53	386810395	81753	87.73	4715	4800	4695	6140	3310	4725	4731.45	3.61	0	2364	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2054	10.66	0.80	12	0.19	441.00	5880.00	7250	20240610	-35.17	3990	20241210	17.79	4800	-2.08	20250120	4365	7.67	20250102	7250	-35.17	20240610	3990	17.79	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
35	20250120	150847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4715	-10	5	-0.21	365212630	77160	82.81	4715	4800	4695	6140	3310	4725	4733.19	3.61	0	5425	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2060	10.69	0.80	12	0.18	441.00	5880.00	7250	20240610	-34.97	3990	20241210	18.17	4800	-1.77	20250120	4365	8.02	20250102	7250	-34.97	20240610	3990	18.17	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
36	20250120	140845	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4715	-10	5	-0.21	337204400	71212	76.42	4715	4800	4695	6140	3310	4725	4735.22	3.61	0	3176	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2060	10.69	0.80	12	0.16	441.00	5880.00	7250	20240610	-34.97	3990	20241210	18.17	4800	-1.77	20250120	4365	8.02	20250102	7250	-34.97	20240610	3990	18.17	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
37	20250120	130845	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4700	-25	5	-0.53	328038145	69267	74.34	4715	4800	4695	6140	3310	4725	4735.85	3.61	0	2964	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2054	10.66	0.80	12	0.16	441.00	5880.00	7250	20240610	-35.17	3990	20241210	17.79	4800	-2.08	20250120	4365	7.67	20250102	7250	-35.17	20240610	3990	17.79	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
38	20250120	120846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4705	-20	5	-0.42	293218700	61864	66.39	4715	4800	4695	6140	3310	4725	4739.73	3.61	0	1546	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2056	10.67	0.80	12	0.14	441.00	5880.00	7250	20240610	-35.10	3990	20241210	17.92	4800	-1.98	20250120	4365	7.79	20250102	7250	-35.10	20240610	3990	17.92	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
39	20250120	110847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4730	5	2	0.11	277532095	58539	62.82	4715	4800	4695	6140	3310	4725	4740.98	3.61	0	1429	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2067	10.73	0.80	12	0.13	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4800	-1.46	20250120	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
40	20250120	100846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4770	45	2	0.95	198571630	41900	44.97	4715	4800	4695	6140	3310	4725	4739.18	3.61	0	7267	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2084	10.82	0.81	12	0.10	441.00	5880.00	7250	20240610	-34.21	3990	20241210	19.55	4800	-0.62	20250120	4365	9.28	20250102	7250	-34.21	20240610	3990	19.55	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
41	20250120	090847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4715	-10	5	-0.21	2464340	523	0.56	4715	4715	4710	6140	3310	4725	4711.93	3.61	0	-325	4831	4777	4701	4647	4571	4805	4675	44	1415	100	3400	5	1	43692624	2060	10.69	0.80	12	0.00	441.00	5880.00	7250	20240610	-34.97	3990	20241210	18.17	4755	-0.84	20250117	4365	8.02	20250102	7250	-34.97	20240610	3990	18.17	20241210	2.27	N	144960	100	43 억		1578415	N	N	0	N	00	N
42	20250117	160843	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4725	65	2	1.39	437936140	93182	342.42	4665	4755	4625	6050	3265	4660	4699.78	3.59	0	10984	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2064	10.71	0.80	12	0.21	441.00	5880.00	7250	20240610	-34.83	3990	20241210	18.42	4755	-0.63	20250117	4365	8.25	20250102	7250	-34.83	20240610	3990	18.42	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
43	20250117	150846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4740	80	2	1.72	410281085	87326	320.90	4665	4755	4625	6050	3265	4660	4698.27	3.59	0	11416	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2071	10.75	0.81	12	0.20	441.00	5880.00	7250	20240610	-34.62	3990	20241210	18.80	4755	-0.32	20250117	4365	8.59	20250102	7250	-34.62	20240610	3990	18.80	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
44	20250117	140847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4745	85	2	1.82	374601230	79789	293.20	4665	4755	4625	6050	3265	4660	4694.90	3.59	0	14027	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2073	10.76	0.81	12	0.18	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4755	-0.21	20250117	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
45	20250117	130844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4730	70	2	1.50	314134125	67031	246.32	4665	4750	4625	6050	3265	4660	4686.40	3.59	0	11341	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2067	10.73	0.80	12	0.15	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4750	-0.42	20250117	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
46	20250117	120846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4690	30	2	0.64	251791445	53816	197.76	4665	4750	4625	6050	3265	4660	4678.75	3.59	0	11844	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2049	10.63	0.80	12	0.12	441.00	5880.00	7250	20240610	-35.31	3990	20241210	17.54	4750	-1.26	20250117	4365	7.45	20250102	7250	-35.31	20240610	3990	17.54	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
47	20250117	110844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	-15	5	-0.32	74420690	16049	58.98	4665	4670	4625	6050	3265	4660	4637.09	3.59	0	9212	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2030	10.53	0.79	12	0.04	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	4720	-1.59	20250115	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
48	20250117	100847	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4660	0	3	0.00	50120570	10804	39.70	4665	4670	4625	6050	3265	4660	4639.08	3.59	0	6254	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2036	10.57	0.79	12	0.02	441.00	5880.00	7250	20240610	-35.72	3990	20241210	16.79	4720	-1.27	20250115	4365	6.76	20250102	7250	-35.72	20240610	3990	16.79	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
49	20250117	090846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	5	2	0.11	2802620	601	2.21	4665	4670	4630	6050	3265	4660	4663.26	3.59	0	-300	4726	4692	4636	4602	4546	4710	4620	44	1390	100	3350	5	1	43692624	2038	10.58	0.79	12	0.00	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	4720	-1.17	20250115	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.28	N	144960	100	43 억		1567586	N	N	0	N	00	N
50	20250116	160839	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4660	30	2	0.65	125696360	27139	56.64	4630	4670	4580	6010	3245	4630	4631.58	3.58	0	3221	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2036	10.57	0.79	12	0.06	441.00	5880.00	7250	20240610	-35.72	3990	20241210	16.79	4720	-1.27	20250115	4365	6.76	20250102	7250	-35.72	20240610	3990	16.79	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
51	20250116	150757	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	15	2	0.32	110656995	23904	49.89	4630	4670	4580	6010	3245	4630	4629.23	3.58	0	3723	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2030	10.53	0.79	12	0.05	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	4720	-1.59	20250115	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
52	20250116	140844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	10	2	0.22	107957980	23322	48.68	4630	4670	4580	6010	3245	4630	4629.02	3.58	0	4016	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2027	10.52	0.79	12	0.05	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4720	-1.69	20250115	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
53	20250116	130843	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4620	-10	5	-0.22	82194890	17743	37.03	4630	4670	4580	6010	3245	4630	4632.52	3.58	0	4061	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2019	10.48	0.79	12	0.04	441.00	5880.00	7250	20240610	-36.28	3990	20241210	15.79	4720	-2.12	20250115	4365	5.84	20250102	7250	-36.28	20240610	3990	15.79	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
54	20250116	120843	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	10	2	0.22	62308795	13442	28.06	4630	4670	4580	6010	3245	4630	4635.38	3.58	0	3532	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2027	10.52	0.79	12	0.03	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4720	-1.69	20250115	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
55	20250116	110844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	5	2	0.11	33842585	7301	15.24	4630	4670	4580	6010	3245	4630	4635.34	3.58	0	1619	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2025	10.51	0.79	12	0.02	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	4720	-1.80	20250115	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
56	20250116	100844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	10	2	0.22	26491565	5712	11.92	4630	4670	4580	6010	3245	4630	4637.88	3.58	0	1719	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2027	10.52	0.79	12	0.01	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4720	-1.69	20250115	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
57	20250116	090846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	35	2	0.76	8426465	1816	3.79	4630	4670	4580	6010	3245	4630	4640.12	3.58	0	922	4776	4702	4646	4572	4516	4675	4545	44	1380	100	3330	5	1	43692624	2038	10.58	0.79	12	0.00	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	4720	-1.17	20250115	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.28	N	144960	100	43 억		1564365	N	N	0	N	00	N
58	20250115	160841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	-25	5	-0.54	222543475	47861	140.08	4660	4720	4590	6050	3260	4655	4649.79	3.60	0	-7814	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2023	10.50	0.79	12	0.11	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4720	-1.91	20250115	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
59	20250115	150842	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	-50	5	-1.07	209633770	45059	131.88	4660	4720	4590	6050	3260	4655	4652.43	3.60	0	-7978	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2012	10.44	0.78	12	0.10	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4720	-2.44	20250115	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
60	20250115	140836	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-45	5	-0.97	183058850	39284	114.98	4660	4720	4610	6050	3260	4655	4659.88	3.60	0	-5739	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2014	10.45	0.78	12	0.09	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	4720	-2.33	20250115	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
61	20250115	130842	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	-25	5	-0.54	160292995	34351	100.54	4660	4720	4620	6050	3260	4655	4666.33	3.60	0	-2854	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2023	10.50	0.79	12	0.08	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4720	-1.91	20250115	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
62	20250115	120825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4620	-35	5	-0.75	137116100	29341	85.88	4660	4720	4620	6050	3260	4655	4673.19	3.60	0	-2080	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2019	10.48	0.79	12	0.07	441.00	5880.00	7250	20240610	-36.28	3990	20241210	15.79	4720	-2.12	20250115	4365	5.84	20250102	7250	-36.28	20240610	3990	15.79	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
63	20250115	110842	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	15	2	0.32	105927000	22623	66.21	4660	4720	4655	6050	3260	4655	4682.27	3.60	0	-766	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2040	10.59	0.79	12	0.05	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4720	-1.06	20250115	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
64	20250115	100841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4675	20	2	0.43	97623630	20840	61.00	4660	4720	4655	6050	3260	4655	4684.44	3.60	0	135	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2043	10.60	0.80	12	0.05	441.00	5880.00	7250	20240610	-35.52	3990	20241210	17.17	4720	-0.95	20250115	4365	7.10	20250102	7250	-35.52	20240610	3990	17.17	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
65	20250115	090845	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4685	30	2	0.64	38042515	8135	23.81	4660	4700	4655	6050	3260	4655	4676.40	3.60	0	1661	4711	4682	4641	4612	4571	4697	4627	44	1395	100	3350	5	1	43692624	2047	10.62	0.80	12	0.02	441.00	5880.00	7250	20240610	-35.38	3990	20241210	17.42	4710	-0.53	20250110	4365	7.33	20250102	7250	-35.38	20240610	3990	17.42	20241210	2.25	N	144960	100	43 억		1572179	N	N	0	N	00	N
66	20250114	160825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4655	60	2	1.31	158543575	34166	57.62	4635	4670	4600	5970	3220	4595	4640.39	3.58	0	9877	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2034	10.56	0.79	12	0.08	441.00	5880.00	7250	20240610	-35.79	3990	20241210	16.67	4710	-1.17	20250110	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
67	20250114	150839	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	55	2	1.20	151872770	32731	55.20	4635	4670	4600	5970	3220	4595	4640.03	3.58	0	9821	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2032	10.54	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4710	-1.27	20250110	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
68	20250114	140837	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	55	2	1.20	135924490	29299	49.41	4635	4670	4600	5970	3220	4595	4639.22	3.58	0	8821	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2032	10.54	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4710	-1.27	20250110	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
69	20250114	130836	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	75	2	1.63	121422210	26182	44.16	4635	4670	4600	5970	3220	4595	4637.62	3.58	0	7092	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2040	10.59	0.79	12	0.06	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4710	-0.85	20250110	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
70	20250114	120834	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	50	2	1.09	91349820	19721	33.26	4635	4650	4600	5970	3220	4595	4632.11	3.58	0	6419	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2030	10.53	0.79	12	0.05	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	4710	-1.38	20250110	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
71	20250114	110834	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	40	2	0.87	61135360	13212	22.28	4635	4650	4600	5970	3220	4595	4627.26	3.58	0	1864	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2025	10.51	0.79	12	0.03	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	4710	-1.59	20250110	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
72	20250114	100832	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	40	2	0.87	41495325	8968	15.12	4635	4650	4600	5970	3220	4595	4627.04	3.58	0	472	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2025	10.51	0.79	12	0.02	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	4710	-1.59	20250110	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
73	20250114	090836	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	45	2	0.98	6664635	1445	2.44	4635	4640	4600	5970	3220	4595	4612.20	3.58	0	-861	4698	4646	4608	4556	4518	4627	4537	44	1375	100	3300	5	1	43692624	2027	10.52	0.79	12	0.00	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4710	-1.49	20250110	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.26	N	144960	100	43 억		1566069	N	N	0	N	00	N
74	20250113	160824	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4595	-30	5	-0.65	272781935	59285	113.92	4620	4660	4570	6010	3240	4625	4601.20	3.60	0	-5963	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2008	10.42	0.78	12	0.14	441.00	5880.00	7250	20240610	-36.62	3990	20241210	15.16	4710	-2.44	20250110	4365	5.27	20250102	7250	-36.62	20240610	3990	15.16	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
75	20250113	150828	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	-25	5	-0.54	255837825	55594	106.83	4620	4660	4570	6010	3240	4625	4601.90	3.60	0	-5776	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2010	10.43	0.78	12	0.13	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4710	-2.34	20250110	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
76	20250113	140808	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	-10	5	-0.22	235156110	51096	98.18	4620	4660	4570	6010	3240	4625	4602.24	3.60	0	-3955	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2016	10.46	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4710	-2.02	20250110	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
77	20250113	130817	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	-20	5	-0.43	228350435	49622	95.35	4620	4660	4570	6010	3240	4625	4601.80	3.60	0	-3932	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2012	10.44	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4710	-2.23	20250110	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
78	20250113	120819	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-15	5	-0.32	208841095	45388	87.21	4620	4660	4570	6010	3240	4625	4601.24	3.60	0	-5702	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2014	10.45	0.78	12	0.10	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	4710	-2.12	20250110	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
79	20250113	110818	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4585	-40	5	-0.86	141357380	30663	58.92	4620	4660	4575	6010	3240	4625	4610.03	3.60	0	-7843	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2003	10.40	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.76	3990	20241210	14.91	4710	-2.65	20250110	4365	5.04	20250102	7250	-36.76	20240610	3990	14.91	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
80	20250113	100817	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	-20	5	-0.43	51575725	11197	21.52	4620	4660	4575	6010	3240	4625	4606.21	3.60	0	-79	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2012	10.44	0.78	12	0.03	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4710	-2.23	20250110	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
81	20250113	090822	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	25	2	0.54	10355485	2243	4.31	4620	4650	4605	6010	3240	4625	4616.80	3.60	0	992	4741	4682	4651	4592	4561	4667	4577	44	1385	100	3330	5	1	43692624	2032	10.54	0.79	12	0.01	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4710	-1.27	20250110	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.29	N	144960	100	43 억		1571512	N	N	0	N	00	N
82	20250110	160800	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4625	-45	5	-0.96	242686005	52037	75.93	4665	4710	4620	6070	3270	4670	4663.82	3.62	0	-9082	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2021	10.49	0.79	12	0.12	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	4710	-1.80	20250110	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
83	20250110	150810	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	-30	5	-0.64	199185940	42638	62.22	4665	4710	4640	6070	3270	4670	4671.56	3.62	0	-7637	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2027	10.52	0.79	12	0.10	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4710	-1.49	20250110	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
84	20250110	140814	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	-20	5	-0.43	188426000	40323	58.84	4665	4710	4640	6070	3270	4670	4672.92	3.62	0	-5903	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2032	10.54	0.79	12	0.09	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4710	-1.27	20250110	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
85	20250110	130813	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4660	-10	5	-0.21	171711480	36730	53.60	4665	4710	4640	6070	3270	4670	4674.97	3.62	0	-4886	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2036	10.57	0.79	12	0.08	441.00	5880.00	7250	20240610	-35.72	3990	20241210	16.79	4710	-1.06	20250110	4365	6.76	20250102	7250	-35.72	20240610	3990	16.79	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
86	20250110	120814	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	-5	5	-0.11	152276520	32569	47.52	4665	4710	4640	6070	3270	4670	4675.50	3.62	0	-2942	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2038	10.58	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	4710	-0.96	20250110	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
87	20250110	110812	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	-25	5	-0.54	142237500	30412	44.38	4665	4710	4640	6070	3270	4670	4677.02	3.62	0	-3528	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2030	10.53	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	4710	-1.38	20250110	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
88	20250110	100810	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4690	20	2	0.43	103251055	22055	32.18	4665	4710	4660	6070	3270	4670	4681.53	3.62	0	368	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2049	10.63	0.80	12	0.05	441.00	5880.00	7250	20240610	-35.31	3990	20241210	17.54	4710	-0.42	20250110	4365	7.45	20250102	7250	-35.31	20240610	3990	17.54	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
89	20250110	090814	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4675	5	2	0.11	2250450	482	0.70	4665	4680	4665	6070	3270	4670	4668.98	3.62	0	0	4766	4717	4656	4607	4546	4742	4632	44	1400	100	3360	5	1	43692624	2043	10.60	0.80	12	0.00	441.00	5880.00	7250	20240610	-35.52	3990	20241210	17.17	4705	-0.64	20250109	4365	7.10	20250102	7250	-35.52	20240610	3990	17.17	20241210	2.31	N	144960	100	43 억		1580594	N	N	0	N	00	N
90	20250109	160806	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	20	2	0.43	317919315	68481	104.95	4600	4705	4595	6040	3255	4650	4642.44	3.63	0	-5998	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2040	10.59	0.79	12	0.16	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4705	-0.74	20250109	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
91	20250109	150802	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4680	30	2	0.65	249391950	53856	82.54	4600	4685	4595	6040	3255	4650	4630.72	3.63	0	-8340	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2045	10.61	0.80	12	0.12	441.00	5880.00	7250	20240610	-35.45	3990	20241210	17.29	4685	-0.11	20250109	4365	7.22	20250102	7250	-35.45	20240610	3990	17.29	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
92	20250109	140807	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	-10	5	-0.22	164623285	35673	54.67	4600	4655	4595	6040	3255	4650	4614.79	3.63	0	-11932	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2027	10.52	0.79	12	0.08	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4675	-0.75	20250108	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
93	20250109	130807	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	-50	5	-1.08	133172130	28858	44.23	4600	4655	4595	6040	3255	4650	4614.74	3.63	0	-9582	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2010	10.43	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4675	-1.60	20250108	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
94	20250109	120808	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	-50	5	-1.08	111409765	24125	36.97	4600	4655	4595	6040	3255	4650	4618.02	3.63	0	-8393	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2010	10.43	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4675	-1.60	20250108	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
95	20250109	110812	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	-35	5	-0.75	96474040	20878	32.00	4600	4655	4595	6040	3255	4650	4620.85	3.63	0	-7800	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2016	10.46	0.78	12	0.05	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4675	-1.28	20250108	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
96	20250109	100810	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4620	-30	5	-0.65	74237285	16049	24.60	4600	4655	4600	6040	3255	4650	4625.66	3.63	0	-6501	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2019	10.48	0.79	12	0.04	441.00	5880.00	7250	20240610	-36.28	3990	20241210	15.79	4675	-1.18	20250108	4365	5.84	20250102	7250	-36.28	20240610	3990	15.79	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
97	20250109	090813	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	-10	5	-0.22	7921110	1720	2.64	4600	4650	4600	6040	3255	4650	4605.30	3.63	0	240	4773	4711	4613	4551	4453	4742	4582	44	1390	100	3340	5	1	43692624	2027	10.52	0.79	12	0.00	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	4675	-0.75	20250108	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.28	N	144960	100	43 억		1586522	N	N	0	N	00	N
98	20250108	160802	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	65	2	1.42	301766495	65248	133.16	4560	4675	4515	5960	3210	4585	4624.92	3.58	0	21435	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2032	10.54	0.79	12	0.15	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4675	-0.53	20250108	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
99	20250108	150805	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	65	2	1.42	292090520	63167	128.91	4560	4675	4515	5960	3210	4585	4624.10	3.58	0	20282	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2032	10.54	0.79	12	0.14	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	4675	-0.53	20250108	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
100	20250108	140807	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	85	2	1.85	253636475	54893	112.02	4560	4675	4515	5960	3210	4585	4620.56	3.58	0	19840	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2040	10.59	0.79	12	0.13	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4675	-0.11	20250108	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
101	20250108	130807	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	50	2	1.09	194817960	42246	86.21	4560	4640	4515	5960	3210	4585	4611.51	3.58	0	11186	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2025	10.51	0.79	12	0.10	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	4640	-0.11	20250108	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
102	20250108	120803	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	45	2	0.98	148151635	32156	65.62	4560	4640	4515	5960	3210	4585	4607.28	3.58	0	8950	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2023	10.50	0.79	12	0.07	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4640	-0.22	20250108	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
103	20250108	110804	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	30	2	0.65	116402810	25287	51.61	4560	4635	4515	5960	3210	4585	4603.27	3.58	0	6550	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2016	10.46	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4635	-0.43	20250108	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
104	20250108	100805	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	20	2	0.44	100495970	21842	44.57	4560	4635	4515	5960	3210	4585	4601.04	3.58	0	4493	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2012	10.44	0.78	12	0.05	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4635	-0.65	20250108	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
105	20250108	090805	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4585	0	3	0.00	9674700	2120	4.33	4560	4585	4515	5960	3210	4585	4563.54	3.58	0	-1094	4665	4625	4590	4550	4515	4607	4532	44	1375	100	3300	5	1	43692624	2003	10.40	0.78	12	0.00	441.00	5880.00	7250	20240610	-36.76	3990	20241210	14.91	4630	-0.97	20250107	4365	5.04	20250102	7250	-36.76	20240610	3990	14.91	20241210	2.30	N	144960	100	43 억		1565667	N	N	0	N	00	N
106	20250107	160758	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4585	-30	5	-0.65	224766535	49001	61.74	4610	4630	4555	5990	3235	4615	4586.98	3.62	0	-17300	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	2003	10.40	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.76	3990	20241210	14.91	4630	-0.97	20250107	4365	5.04	20250102	7250	-36.76	20240610	3990	14.91	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
107	20250107	150759	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4565	-50	5	-1.08	215401035	46954	59.16	4610	4630	4555	5990	3235	4615	4587.49	3.62	0	-16933	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	1995	10.35	0.78	12	0.11	441.00	5880.00	7250	20240610	-37.03	3990	20241210	14.41	4630	-1.40	20250107	4365	4.58	20250102	7250	-37.03	20240610	3990	14.41	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
108	20250107	140757	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4590	-25	5	-0.54	150218195	32688	41.19	4610	4630	4555	5990	3235	4615	4595.52	3.62	0	-16951	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	2005	10.41	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	4630	-0.86	20250107	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
109	20250107	130758	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4570	-45	5	-0.98	145036275	31555	39.76	4610	4630	4555	5990	3235	4615	4596.30	3.62	0	-17069	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	1997	10.36	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4630	-1.30	20250107	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
110	20250107	120759	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4575	-40	5	-0.87	133972330	29131	36.70	4610	4630	4575	5990	3235	4615	4598.96	3.62	0	-15025	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	1999	10.37	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.90	3990	20241210	14.66	4630	-1.19	20250107	4365	4.81	20250102	7250	-36.90	20240610	3990	14.66	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
111	20250107	110755	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	-10	5	-0.22	122550325	26638	33.56	4610	4630	4585	5990	3235	4615	4600.58	3.62	0	-14823	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	2012	10.44	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4630	-0.54	20250107	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
112	20250107	100801	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4595	-20	5	-0.43	107721525	23414	29.50	4610	4630	4585	5990	3235	4615	4600.73	3.62	0	-14998	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	2008	10.42	0.78	12	0.05	441.00	5880.00	7250	20240610	-36.62	3990	20241210	15.16	4630	-0.76	20250107	4365	5.27	20250102	7250	-36.62	20240610	3990	15.16	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
113	20250107	090801	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	15	2	0.33	13944140	3020	3.81	4610	4630	4605	5990	3235	4615	4617.26	3.62	0	1708	4725	4670	4570	4515	4415	4697	4542	44	1375	100	3320	5	1	43692624	2023	10.50	0.79	12	0.01	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4630	0.00	20250107	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.28	N	144960	100	43 억		1582609	N	N	0	N	00	N
114	20250106	160750	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	55	2	1.21	362475040	79066	73.30	4600	4625	4470	5920	3195	4560	4584.46	3.58	0	19058	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2016	10.46	0.78	12	0.18	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4625	-0.22	20250106	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
115	20250106	150748	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	40	2	0.88	353490275	77116	71.49	4600	4625	4470	5920	3195	4560	4583.88	3.58	0	19033	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2010	10.43	0.78	12	0.18	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4625	-0.54	20250106	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
116	20250106	140750	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	40	2	0.88	305389920	66673	61.81	4600	4625	4470	5920	3195	4560	4580.41	3.58	0	16698	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2010	10.43	0.78	12	0.15	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4625	-0.54	20250106	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
117	20250106	130747	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4570	10	2	0.22	288662600	63027	58.43	4600	4625	4470	5920	3195	4560	4579.98	3.58	0	15613	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	1997	10.36	0.78	12	0.14	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4625	-1.19	20250106	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
118	20250106	120746	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	40	2	0.88	174642865	38022	35.25	4600	4625	4470	5920	3195	4560	4593.21	3.58	0	12557	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2010	10.43	0.78	12	0.09	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4625	-0.54	20250106	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
119	20250106	110745	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	40	2	0.88	120369755	26231	24.32	4600	4625	4470	5920	3195	4560	4588.84	3.58	0	9421	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2010	10.43	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4625	-0.54	20250106	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
120	20250106	100743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	55	2	1.21	104522055	22788	21.13	4600	4625	4470	5920	3195	4560	4586.71	3.58	0	9016	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2016	10.46	0.78	12	0.05	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4625	-0.22	20250106	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
121	20250106	090743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4605	45	2	0.99	26669665	5822	5.40	4600	4605	4555	5920	3195	4560	4580.84	3.58	0	2155	4686	4622	4526	4462	4366	4655	4495	44	1360	100	3280	5	1	43692624	2012	10.44	0.78	12	0.01	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4605	0.00	20250106	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.27	N	144960	100	43 억		1563545	N	N	0	N	00	N
122	20250103	160739	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4560	85	2	1.90	487066730	107774	273.53	4475	4590	4430	5810	3135	4475	4519.33	3.54	0	15584	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1992	10.34	0.78	12	0.25	441.00	5880.00	7250	20240610	-37.10	3990	20241210	14.29	4590	-0.65	20250103	4365	4.47	20250102	7250	-37.10	20240610	3990	14.29	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
123	20250103	150742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4555	80	2	1.79	457389060	101251	256.98	4475	4590	4430	5810	3135	4475	4517.38	3.54	0	15805	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1990	10.33	0.77	12	0.23	441.00	5880.00	7250	20240610	-37.17	3990	20241210	14.16	4590	-0.76	20250103	4365	4.35	20250102	7250	-37.17	20240610	3990	14.16	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
124	20250103	140742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4555	80	2	1.79	443974765	98307	249.50	4475	4590	4430	5810	3135	4475	4516.21	3.54	0	15599	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1990	10.33	0.77	12	0.22	441.00	5880.00	7250	20240610	-37.17	3990	20241210	14.16	4590	-0.76	20250103	4365	4.35	20250102	7250	-37.17	20240610	3990	14.16	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
125	20250103	130741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4560	85	2	1.90	386287740	85654	217.39	4475	4590	4430	5810	3135	4475	4509.86	3.54	0	14511	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1992	10.34	0.78	12	0.20	441.00	5880.00	7250	20240610	-37.10	3990	20241210	14.29	4590	-0.65	20250103	4365	4.47	20250102	7250	-37.10	20240610	3990	14.29	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
126	20250103	120741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4570	95	2	2.12	367966180	81642	207.21	4475	4590	4430	5810	3135	4475	4507.07	3.54	0	17468	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1997	10.36	0.78	12	0.19	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4590	-0.44	20250103	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
127	20250103	110742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4585	110	2	2.46	357249335	79295	201.25	4475	4590	4430	5810	3135	4475	4505.32	3.54	0	17154	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	2003	10.40	0.78	12	0.18	441.00	5880.00	7250	20240610	-36.76	3990	20241210	14.91	4590	-0.11	20250103	4365	5.04	20250102	7250	-36.76	20240610	3990	14.91	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
128	20250103	100739	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4475	0	3	0.00	166578040	37199	94.41	4475	4550	4430	5810	3135	4475	4478.02	3.54	0	4458	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1955	10.15	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.28	3990	20241210	12.16	4550	-1.65	20250103	4365	2.52	20250102	7250	-38.28	20240610	3990	12.16	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
129	20250103	090743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4485	10	2	0.22	6374205	1424	3.61	4475	4495	4475	5810	3135	4475	4476.27	3.54	0	-312	4561	4517	4441	4397	4321	4540	4420	44	1335	100	3220	5	1	43692624	1960	10.17	0.76	12	0.00	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	4495	-0.22	20250103	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.32	N	144960	100	43 억		1548307	N	N	0	N	00	N
130	20250102	160734	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4475	55	2	1.24	173486540	39364	68.86	4400	4485	4365	5740	3095	4420	4407.24	3.56	0	-5307	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1955	10.15	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.28	3990	20241210	12.16	4485	-0.22	20250102	4365	2.52	20250102	7250	-38.28	20240610	3990	12.16	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
131	20250102	150736	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4485	65	2	1.47	170660410	38730	67.75	4400	4485	4365	5740	3095	4420	4406.41	3.56	0	-5082	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1960	10.17	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	4485	0.00	20250102	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
132	20250102	140732	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4400	-20	5	-0.45	101268610	23017	40.26	4400	4465	4365	5740	3095	4420	4399.73	3.56	0	-4064	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1922	9.98	0.75	12	0.05	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	4465	-1.46	20250102	4365	0.80	20250102	7250	-39.31	20240610	3990	10.28	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
133	20250102	130734	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4390	-30	5	-0.68	84057825	19102	33.42	4400	4465	4365	5740	3095	4420	4400.47	3.56	0	-5206	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1918	9.95	0.75	12	0.04	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	4465	-1.68	20250102	4365	0.57	20250102	7250	-39.45	20240610	3990	10.03	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
134	20250102	120732	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4400	-20	5	-0.45	73662080	16736	29.28	4400	4465	4365	5740	3095	4420	4401.41	3.56	0	-3475	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1922	9.98	0.75	12	0.04	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	4465	-1.46	20250102	4365	0.80	20250102	7250	-39.31	20240610	3990	10.28	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
135	20250102	110724	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4410	-10	5	-0.23	37534060	8521	14.91	4400	4465	4365	5740	3095	4420	4404.89	3.56	0	-1972	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1927	10.00	0.75	12	0.02	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	4465	-1.23	20250102	4365	1.03	20250102	7250	-39.17	20240610	3990	10.53	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
136	20250102	100731	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4375	-45	5	-1.02	6950110	1586	2.77	4400	4400	4370	5740	3095	4420	4382.16	3.56	0	-682	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1912	9.92	0.74	12	0.00	441.00	5880.00	7250	20240610	-39.66	3990	20241210	9.65	4400	-0.57	20250102	4370	0.11	20250102	7250	-39.66	20240610	3990	9.65	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N
137	20250102	090724	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	3.56	0	0	4473	4446	4398	4371	4323	4460	4385	44	1320	100	3180	5	1	43692624	1931	10.02	0.75	12	0.00	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	0	0.00	0	0	0.00	0	7250	-39.03	20240610	3990	10.78	20241210	2.33	N	144960	100	43 억		1553614	N	N	0	N	00	N