KissMeData/078150/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	160654	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	-35	5	-1.39	3117939115	1247144	53.71	2520	2545	2470	3275	1765	2520	2500.11	0.00	0	24338	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2304	2.91	0.72	12	1.35	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
3	20250124	150653	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2490	-30	5	-1.19	2811676470	1123687	48.39	2520	2545	2470	3275	1765	2520	2502.18	0.00	0	18680	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2309	2.91	0.72	12	1.21	855.00	3453.00	4660	20240709	-46.57	1541	20241209	61.58	2790	-10.75	20250109	1940	28.35	20250102	4660	-46.57	20240709	1541	61.58	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
4	20250124	140653	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	-35	5	-1.39	2077489495	827674	35.64	2520	2545	2470	3275	1765	2520	2510.03	0.00	0	3988	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2304	2.91	0.72	12	0.89	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
5	20250124	130654	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2510	-10	5	-0.40	1734045930	690141	29.72	2520	2545	2470	3275	1765	2520	2512.59	0.00	0	10288	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2327	2.94	0.73	12	0.74	855.00	3453.00	4660	20240709	-46.14	1541	20241209	62.88	2790	-10.04	20250109	1940	29.38	20250102	4660	-46.14	20240709	1541	62.88	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
6	20250124	120651	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2520	0	3	0.00	1514067035	602718	25.96	2520	2545	2470	3275	1765	2520	2512.06	0.00	0	35485	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2336	2.95	0.73	12	0.65	855.00	3453.00	4660	20240709	-45.92	1541	20241209	63.53	2790	-9.68	20250109	1940	29.90	20250102	4660	-45.92	20240709	1541	63.53	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
7	20250124	110653	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2510	-10	5	-0.40	1266620315	504235	21.71	2520	2545	2470	3275	1765	2520	2511.96	0.00	0	14858	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2327	2.94	0.73	12	0.54	855.00	3453.00	4660	20240709	-46.14	1541	20241209	62.88	2790	-10.04	20250109	1940	29.38	20250102	4660	-46.14	20240709	1541	62.88	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
8	20250124	100650	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2530	10	2	0.40	953796850	380216	16.37	2520	2545	2470	3275	1765	2520	2508.55	0.00	0	17232	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2346	2.96	0.73	12	0.41	855.00	3453.00	4660	20240709	-45.71	1541	20241209	64.18	2790	-9.32	20250109	1940	30.41	20250102	4660	-45.71	20240709	1541	64.18	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
9	20250124	090654	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2490	-30	5	-1.19	176483430	70701	3.04	2520	2525	2480	3275	1765	2520	2496.06	0.00	0	-838	2670	2595	2535	2460	2400	2565	2430	464	755	500	1760	5	1	92715916	2309	2.91	0.72	12	0.08	855.00	3453.00	4660	20240709	-46.57	1541	20241209	61.58	2790	-10.75	20250109	1940	28.35	20250102	4660	-46.57	20240709	1541	61.58	20241209	5.60	N	078150	500	463 억		0	N	N	1	N	00	N
10	20250123	160650	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2520	-85	5	-3.26	5751490650	2282670	84.22	2610	2610	2475	3385	1825	2605	2519.62	0.00	0	240099	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2336	2.95	0.73	12	2.46	855.00	3453.00	4660	20240709	-45.92	1541	20241209	63.53	2790	-9.68	20250109	1940	29.90	20250102	4660	-45.92	20240709	1541	63.53	20241209	5.62	N	078150	500	463 억		0	N	N	1	N	00	N
11	20250123	150650	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2525	-80	5	-3.07	5483267870	2176291	80.29	2610	2610	2475	3385	1825	2605	2519.54	0.00	0	226558	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2341	2.95	0.73	12	2.35	855.00	3453.00	4660	20240709	-45.82	1541	20241209	63.85	2790	-9.50	20250109	1940	30.15	20250102	4660	-45.82	20240709	1541	63.85	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
12	20250123	140650	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2545	-60	5	-2.30	4925506510	1955805	72.16	2610	2610	2475	3385	1825	2605	2518.39	0.00	0	194128	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2360	2.98	0.74	12	2.11	855.00	3453.00	4660	20240709	-45.39	1541	20241209	65.15	2790	-8.78	20250109	1940	31.19	20250102	4660	-45.39	20240709	1541	65.15	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
13	20250123	130648	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2525	-80	5	-3.07	4126813935	1641532	60.56	2610	2610	2475	3385	1825	2605	2513.99	0.00	0	188162	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2341	2.95	0.73	12	1.77	855.00	3453.00	4660	20240709	-45.82	1541	20241209	63.85	2790	-9.50	20250109	1940	30.15	20250102	4660	-45.82	20240709	1541	63.85	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
14	20250123	120650	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2510	-95	5	-3.65	3893605120	1548758	57.14	2610	2610	2475	3385	1825	2605	2514.00	0.00	0	158239	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2327	2.94	0.73	12	1.67	855.00	3453.00	4660	20240709	-46.14	1541	20241209	62.88	2790	-10.04	20250109	1940	29.38	20250102	4660	-46.14	20240709	1541	62.88	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
15	20250123	110641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2490	-115	5	-4.41	3439597385	1366994	50.43	2610	2610	2475	3385	1825	2605	2516.16	0.00	0	102955	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2309	2.91	0.72	12	1.47	855.00	3453.00	4660	20240709	-46.57	1541	20241209	61.58	2790	-10.75	20250109	1940	28.35	20250102	4660	-46.57	20240709	1541	61.58	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
16	20250123	100649	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2495	-110	5	-4.22	2714294695	1076511	39.72	2610	2610	2475	3385	1825	2605	2521.36	0.00	0	51307	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2313	2.92	0.72	12	1.16	855.00	3453.00	4660	20240709	-46.46	1541	20241209	61.91	2790	-10.57	20250109	1940	28.61	20250102	4660	-46.46	20240709	1541	61.91	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
17	20250123	090649	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2580	-25	5	-0.96	490403155	190714	7.04	2610	2610	2545	3385	1825	2605	2571.36	0.00	0	-22804	2738	2671	2618	2551	2498	2645	2525	464	780	500	1820	5	1	92715916	2392	3.02	0.75	12	0.21	855.00	3453.00	4660	20240709	-44.64	1541	20241209	67.42	2790	-7.53	20250109	1940	32.99	20250102	4660	-44.64	20240709	1541	67.42	20241209	5.62	N	078150	500	463 억		0	N	N	2	N	00	N
18	20250122	160644	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2605	-25	5	-0.95	6937577935	2664574	111.33	2685	2685	2565	3415	1845	2630	2603.63	0.00	0	-253820	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2415	3.05	0.75	12	2.87	855.00	3453.00	4660	20240709	-44.10	1541	20241209	69.05	2790	-6.63	20250109	1940	34.28	20250102	4660	-44.10	20240709	1541	69.05	20241209	5.74	N	078150	500	463 억		0	N	N	2	N	00	N
19	20250122	150645	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2615	-15	5	-0.57	6571862280	2524394	105.48	2685	2685	2565	3415	1845	2630	2603.34	0.00	0	-256705	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2425	3.06	0.76	12	2.72	855.00	3453.00	4660	20240709	-43.88	1541	20241209	69.69	2790	-6.27	20250109	1940	34.79	20250102	4660	-43.88	20240709	1541	69.69	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
20	20250122	140643	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2605	-25	5	-0.95	5613417280	2157797	90.16	2685	2685	2565	3415	1845	2630	2601.46	0.00	0	-307184	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2415	3.05	0.75	12	2.33	855.00	3453.00	4660	20240709	-44.10	1541	20241209	69.05	2790	-6.63	20250109	1940	34.28	20250102	4660	-44.10	20240709	1541	69.05	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
21	20250122	130646	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2595	-35	5	-1.33	4981583370	1914012	79.97	2685	2685	2565	3415	1845	2630	2602.69	0.00	0	-368668	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2406	3.04	0.75	12	2.06	855.00	3453.00	4660	20240709	-44.31	1541	20241209	68.40	2790	-6.99	20250109	1940	33.76	20250102	4660	-44.31	20240709	1541	68.40	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
22	20250122	120643	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2600	-30	5	-1.14	4614720920	1772794	74.07	2685	2685	2565	3415	1845	2630	2603.08	0.00	0	-375678	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2411	3.04	0.75	12	1.91	855.00	3453.00	4660	20240709	-44.21	1541	20241209	68.72	2790	-6.81	20250109	1940	34.02	20250102	4660	-44.21	20240709	1541	68.72	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
23	20250122	110645	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2585	-45	5	-1.71	4166187320	1600200	66.86	2685	2685	2565	3415	1845	2630	2603.54	0.00	0	-380913	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2397	3.02	0.75	12	1.73	855.00	3453.00	4660	20240709	-44.53	1541	20241209	67.75	2790	-7.35	20250109	1940	33.25	20250102	4660	-44.53	20240709	1541	67.75	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
24	20250122	100645	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2590	-40	5	-1.52	3106555665	1190053	49.72	2685	2685	2565	3415	1845	2630	2610.43	0.00	0	-375947	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2401	3.03	0.75	12	1.28	855.00	3453.00	4660	20240709	-44.42	1541	20241209	68.07	2790	-7.17	20250109	1940	33.51	20250102	4660	-44.42	20240709	1541	68.07	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
25	20250122	090646	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2640	10	2	0.38	1056047030	399751	16.70	2685	2685	2620	3415	1845	2630	2641.77	0.00	0	-257156	2713	2671	2628	2586	2543	2650	2565	464	785	500	1840	5	1	92715916	2448	3.09	0.76	12	0.43	855.00	3453.00	4660	20240709	-43.35	1541	20241209	71.32	2790	-5.38	20250109	1940	36.08	20250102	4660	-43.35	20240709	1541	71.32	20241209	5.74	N	078150	500	463 억		0	N	N	0	N	00	N
26	20250121	160641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2630	5	2	0.19	6140074210	2340734	27.91	2665	2670	2585	3410	1840	2625	2623.13	0.00	0	283388	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2438	3.08	0.76	12	2.52	855.00	3453.00	4660	20240709	-43.56	1541	20241209	70.67	2790	-5.73	20250109	1940	35.57	20250102	4660	-43.56	20240709	1541	70.67	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
27	20250121	150643	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2620	-5	5	-0.19	5919246440	2256588	26.91	2665	2670	2585	3410	1840	2625	2623.09	0.00	0	286536	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2429	3.06	0.76	12	2.43	855.00	3453.00	4660	20240709	-43.78	1541	20241209	70.02	2790	-6.09	20250109	1940	35.05	20250102	4660	-43.78	20240709	1541	70.02	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
28	20250121	140643	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2625	0	3	0.00	5267294320	2007285	23.93	2665	2670	2585	3410	1840	2625	2624.09	0.00	0	225247	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2434	3.07	0.76	12	2.16	855.00	3453.00	4660	20240709	-43.67	1541	20241209	70.34	2790	-5.91	20250109	1940	35.31	20250102	4660	-43.67	20240709	1541	70.34	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
29	20250121	130642	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2640	15	2	0.57	4484966075	1710354	20.39	2665	2670	2585	3410	1840	2625	2622.24	0.00	0	207094	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2448	3.09	0.76	12	1.84	855.00	3453.00	4660	20240709	-43.35	1541	20241209	71.32	2790	-5.38	20250109	1940	36.08	20250102	4660	-43.35	20240709	1541	71.32	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
30	20250121	120633	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2625	0	3	0.00	4067933900	1552101	18.51	2665	2670	2585	3410	1840	2625	2620.92	0.00	0	209822	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2434	3.07	0.76	12	1.67	855.00	3453.00	4660	20240709	-43.67	1541	20241209	70.34	2790	-5.91	20250109	1940	35.31	20250102	4660	-43.67	20240709	1541	70.34	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
31	20250121	110611	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2590	-35	5	-1.33	3374909275	1286820	15.34	2665	2670	2585	3410	1840	2625	2622.67	0.00	0	172913	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2401	3.03	0.75	12	1.39	855.00	3453.00	4660	20240709	-44.42	1541	20241209	68.07	2790	-7.17	20250109	1940	33.51	20250102	4660	-44.42	20240709	1541	68.07	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
32	20250121	100606	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2605	-20	5	-0.76	2491681070	946300	11.28	2665	2670	2600	3410	1840	2625	2633.09	0.00	0	84438	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2415	3.05	0.75	12	1.02	855.00	3453.00	4660	20240709	-44.10	1541	20241209	69.05	2790	-6.63	20250109	1940	34.28	20250102	4660	-44.10	20240709	1541	69.05	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
33	20250121	090642	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2645	20	2	0.76	621158650	234199	2.79	2665	2670	2635	3410	1840	2625	2652.50	0.00	0	-36895	2838	2731	2663	2556	2488	2785	2610	464	785	500	1830	5	1	92715916	2452	3.09	0.77	12	0.25	855.00	3453.00	4660	20240709	-43.24	1541	20241209	71.64	2790	-5.20	20250109	1940	36.34	20250102	4660	-43.24	20240709	1541	71.64	20241209	6.10	N	078150	500	463 억		0	N	N	0	N	00	N
34	20250120	160639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2625	30	2	1.16	22247755975	8324624	52.82	2615	2770	2595	3370	1820	2595	2672.78	0.00	0	-309433	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2434	3.07	0.76	12	8.98	855.00	3453.00	4660	20240709	-43.67	1541	20241209	70.34	2790	-5.91	20250109	1940	35.31	20250102	4660	-43.67	20240709	1541	70.34	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
35	20250120	150642	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2630	35	2	1.35	21649086250	8097015	51.37	2615	2770	2595	3370	1820	2595	2673.93	0.00	0	-309110	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2438	3.08	0.76	12	8.73	855.00	3453.00	4660	20240709	-43.56	1541	20241209	70.67	2790	-5.73	20250109	1940	35.57	20250102	4660	-43.56	20240709	1541	70.67	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
36	20250120	140640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2620	25	2	0.96	20831802380	7785584	49.40	2615	2770	2595	3370	1820	2595	2675.92	0.00	0	-371559	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2429	3.06	0.76	12	8.40	855.00	3453.00	4660	20240709	-43.78	1541	20241209	70.02	2790	-6.09	20250109	1940	35.05	20250102	4660	-43.78	20240709	1541	70.02	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
37	20250120	130639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2635	40	2	1.54	20107229905	7509718	47.65	2615	2770	2595	3370	1820	2595	2677.74	0.00	0	-369114	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2443	3.08	0.76	12	8.10	855.00	3453.00	4660	20240709	-43.45	1541	20241209	70.99	2790	-5.56	20250109	1940	35.82	20250102	4660	-43.45	20240709	1541	70.99	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
38	20250120	120641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2665	70	2	2.70	19245975440	7183226	45.58	2615	2770	2595	3370	1820	2595	2679.56	0.00	0	-351843	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2471	3.12	0.77	12	7.75	855.00	3453.00	4660	20240709	-42.81	1541	20241209	72.94	2790	-4.48	20250109	1940	37.37	20250102	4660	-42.81	20240709	1541	72.94	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
39	20250120	110642	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2645	50	2	1.93	17709142645	6603644	41.90	2615	2770	2595	3370	1820	2595	2682.02	0.00	0	-219457	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2452	3.09	0.77	12	7.12	855.00	3453.00	4660	20240709	-43.24	1541	20241209	71.64	2790	-5.20	20250109	1940	36.34	20250102	4660	-43.24	20240709	1541	71.64	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
40	20250120	100641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2635	40	2	1.54	16294077290	6068337	38.50	2615	2770	2595	3370	1820	2595	2685.43	0.00	0	-312501	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2443	3.08	0.76	12	6.55	855.00	3453.00	4660	20240709	-43.45	1541	20241209	70.99	2790	-5.56	20250109	1940	35.82	20250102	4660	-43.45	20240709	1541	70.99	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
41	20250120	090642	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2625	30	2	1.16	2384284180	907393	5.76	2615	2660	2595	3370	1820	2595	2628.44	0.00	0	-141566	2851	2722	2561	2432	2271	2787	2497	464	775	500	1810	5	1	92715916	2434	3.07	0.76	12	0.98	855.00	3453.00	4660	20240709	-43.67	1541	20241209	70.34	2790	-5.91	20250109	1940	35.31	20250102	4660	-43.67	20240709	1541	70.34	20241209	5.74	N	078150	500	463 억		0	N	N	1	N	00	N
42	20250117	160639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2595	165	2	6.79	40517041630	15588813	446.43	2405	2690	2400	3155	1705	2430	2599.17	0.00	0	412379	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2406	3.04	0.75	12	16.81	855.00	3453.00	4660	20240709	-44.31	1541	20241209	68.40	2790	-6.99	20250109	1940	33.76	20250102	4660	-44.31	20240709	1541	68.40	20241209	5.63	N	078150	500	463 억		0	N	N	1	N	00	N
43	20250117	150641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2585	155	2	6.38	38951877560	14986333	429.18	2405	2690	2400	3155	1705	2430	2599.22	0.00	0	407721	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2397	3.02	0.75	12	16.16	855.00	3453.00	4660	20240709	-44.53	1541	20241209	67.75	2790	-7.35	20250109	1940	33.25	20250102	4660	-44.53	20240709	1541	67.75	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
44	20250117	140640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2605	175	2	7.20	36336891415	13973111	400.16	2405	2690	2400	3155	1705	2430	2600.55	0.00	0	262459	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2415	3.05	0.75	12	15.07	855.00	3453.00	4660	20240709	-44.10	1541	20241209	69.05	2790	-6.63	20250109	1940	34.28	20250102	4660	-44.10	20240709	1541	69.05	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
45	20250117	130640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2580	150	2	6.17	33694954745	12954445	370.99	2405	2690	2400	3155	1705	2430	2601.10	0.00	0	399790	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2392	3.02	0.75	12	13.97	855.00	3453.00	4660	20240709	-44.64	1541	20241209	67.42	2790	-7.53	20250109	1940	32.99	20250102	4660	-44.64	20240709	1541	67.42	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
46	20250117	120641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2580	150	2	6.17	31112109605	11952444	342.29	2405	2690	2400	3155	1705	2430	2603.06	0.00	0	294844	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2392	3.02	0.75	12	12.89	855.00	3453.00	4660	20240709	-44.64	1541	20241209	67.42	2790	-7.53	20250109	1940	32.99	20250102	4660	-44.64	20240709	1541	67.42	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
47	20250117	110639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2595	165	2	6.79	16124070925	6279814	179.84	2405	2655	2400	3155	1705	2430	2567.71	0.00	0	227934	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2406	3.04	0.75	12	6.77	855.00	3453.00	4660	20240709	-44.31	1541	20241209	68.40	2790	-6.99	20250109	1940	33.76	20250102	4660	-44.31	20240709	1541	68.40	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
48	20250117	100641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2520	90	2	3.70	3245241075	1311896	37.57	2405	2530	2400	3155	1705	2430	2473.87	0.00	0	151988	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2336	2.95	0.73	12	1.41	855.00	3453.00	4660	20240709	-45.92	1541	20241209	63.53	2790	-9.68	20250109	1940	29.90	20250102	4660	-45.92	20240709	1541	63.53	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
49	20250117	090640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2425	-5	5	-0.21	228237490	94667	2.71	2405	2430	2400	3155	1705	2430	2409.89	0.00	0	4706	2623	2526	2473	2376	2323	2500	2350	464	725	500	1700	5	1	92715916	2248	2.84	0.70	12	0.10	855.00	3453.00	4660	20240709	-47.96	1541	20241209	57.37	2790	-13.08	20250109	1940	25.00	20250102	4660	-47.96	20240709	1541	57.37	20241209	5.63	N	078150	500	463 억		0	N	N	0	N	00	N
50	20250116	160636	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2430	-30	5	-1.22	8541060880	3432075	186.01	2565	2570	2420	3195	1725	2460	2488.68	0.00	0	-87452	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2253	2.84	0.70	12	3.70	855.00	3453.00	4660	20240709	-47.85	1541	20241209	57.69	2790	-12.90	20250109	1940	25.26	20250102	4660	-47.85	20240709	1541	57.69	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
51	20250116	150608	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2435	-25	5	-1.02	8209368290	3295678	178.62	2565	2570	2420	3195	1725	2460	2490.95	0.00	0	-78769	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2258	2.85	0.71	12	3.55	855.00	3453.00	4660	20240709	-47.75	1541	20241209	58.01	2790	-12.72	20250109	1940	25.52	20250102	4660	-47.75	20240709	1541	58.01	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
52	20250116	140639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2435	-25	5	-1.02	7803958800	3129485	169.61	2565	2570	2420	3195	1725	2460	2493.69	0.00	0	-74540	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2258	2.85	0.71	12	3.38	855.00	3453.00	4660	20240709	-47.75	1541	20241209	58.01	2790	-12.72	20250109	1940	25.52	20250102	4660	-47.75	20240709	1541	58.01	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
53	20250116	130639	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2425	-35	5	-1.42	7462555690	2989194	162.01	2565	2570	2420	3195	1725	2460	2496.51	0.00	0	-61695	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2248	2.84	0.70	12	3.22	855.00	3453.00	4660	20240709	-47.96	1541	20241209	57.37	2790	-13.08	20250109	1940	25.00	20250102	4660	-47.96	20240709	1541	57.37	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
54	20250116	120638	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2465	5	2	0.20	6539209430	2610607	141.49	2565	2570	2455	3195	1725	2460	2504.86	0.00	0	-58033	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2285	2.88	0.71	12	2.82	855.00	3453.00	4660	20240709	-47.10	1541	20241209	59.96	2790	-11.65	20250109	1940	27.06	20250102	4660	-47.10	20240709	1541	59.96	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
55	20250116	110640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	0	3	0.00	6227133475	2484203	134.64	2565	2570	2455	3195	1725	2460	2506.69	0.00	0	-46791	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2281	2.88	0.71	12	2.68	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
56	20250116	100640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	0	3	0.00	5602503910	2230588	120.89	2565	2570	2455	3195	1725	2460	2511.67	0.00	0	-50278	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2281	2.88	0.71	12	2.41	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
57	20250116	090641	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2530	70	2	2.85	1950504435	766498	41.54	2565	2570	2520	3195	1725	2460	2544.70	0.00	0	-60247	2536	2497	2456	2417	2376	2517	2437	464	735	500	1720	5	1	92715916	2346	2.96	0.73	12	0.83	855.00	3453.00	4660	20240709	-45.71	1541	20241209	64.18	2790	-9.32	20250109	1940	30.41	20250102	4660	-45.71	20240709	1541	64.18	20241209	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
58	20250115	160637	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	-15	5	-0.61	4191046090	1705370	17.55	2455	2495	2415	3215	1735	2475	2457.49	0.00	0	67699	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2281	2.88	0.71	12	1.84	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
59	20250115	150638	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2465	-10	5	-0.40	3920140235	1595267	16.41	2455	2495	2415	3215	1735	2475	2457.28	0.00	0	85055	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2285	2.88	0.71	12	1.72	855.00	3453.00	4660	20240709	-47.10	1541	20241209	59.96	2790	-11.65	20250109	1940	27.06	20250102	4660	-47.10	20240709	1541	59.96	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
60	20250115	140635	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2450	-25	5	-1.01	3517196440	1430880	14.72	2455	2495	2415	3215	1735	2475	2457.98	0.00	0	85273	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2272	2.87	0.71	12	1.54	855.00	3453.00	4660	20240709	-47.42	1541	20241209	58.99	2790	-12.19	20250109	1940	26.29	20250102	4660	-47.42	20240709	1541	58.99	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
61	20250115	130638	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	-15	5	-0.61	3307879300	1345537	13.84	2455	2495	2415	3215	1735	2475	2458.32	0.00	0	97659	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2281	2.88	0.71	12	1.45	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
62	20250115	120630	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	-15	5	-0.61	3103927585	1262414	12.99	2455	2495	2415	3215	1735	2475	2458.63	0.00	0	126427	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2281	2.88	0.71	12	1.36	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
63	20250115	110637	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2460	-15	5	-0.61	2945153070	1197744	12.32	2455	2495	2415	3215	1735	2475	2458.82	0.00	0	118922	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2281	2.88	0.71	12	1.29	855.00	3453.00	4660	20240709	-47.21	1541	20241209	59.64	2790	-11.83	20250109	1940	26.80	20250102	4660	-47.21	20240709	1541	59.64	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
64	20250115	100637	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	10	2	0.40	2295037705	934511	9.62	2455	2495	2415	3215	1735	2475	2455.73	0.00	0	161752	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2304	2.91	0.72	12	1.01	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
65	20250115	090640	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2495	20	2	0.81	380723990	154387	1.59	2455	2495	2445	3215	1735	2475	2465.61	0.00	0	10181	2685	2580	2520	2415	2355	2550	2385	464	740	500	1730	5	1	92715916	2313	2.92	0.72	12	0.17	855.00	3453.00	4660	20240709	-46.46	1541	20241209	61.91	2790	-10.57	20250109	1940	28.61	20250102	4660	-46.46	20240709	1541	61.91	20241209	5.37	N	078150	500	463 억		0	N	N	0	N	00	N
66	20250114	160623	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2475	80	2	3.34	24505091685	9626004	534.53	2500	2625	2460	3110	1680	2395	2545.92	0.00	0	-227861	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2295	2.89	0.72	12	10.38	855.00	3453.00	4660	20240709	-46.89	1541	20241209	60.61	2790	-11.29	20250109	1940	27.58	20250102	4660	-46.89	20240709	1541	60.61	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
67	20250114	150634	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	90	2	3.76	23912571115	9386235	521.22	2500	2625	2460	3110	1680	2395	2547.62	0.00	0	-244569	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2304	2.91	0.72	12	10.12	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
68	20250114	140634	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2470	75	2	3.13	23269443480	9126590	506.80	2500	2625	2460	3110	1680	2395	2549.63	0.00	0	-245957	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2290	2.89	0.72	12	9.84	855.00	3453.00	4660	20240709	-47.00	1541	20241209	60.29	2790	-11.47	20250109	1940	27.32	20250102	4660	-47.00	20240709	1541	60.29	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
69	20250114	130633	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	90	2	3.76	22440976025	8792057	488.22	2500	2625	2470	3110	1680	2395	2552.41	0.00	0	-237501	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2304	2.91	0.72	12	9.48	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
70	20250114	120631	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2480	85	2	3.55	22038940990	8630404	479.24	2500	2625	2470	3110	1680	2395	2553.64	0.00	0	-233626	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2299	2.90	0.72	12	9.31	855.00	3453.00	4660	20240709	-46.78	1541	20241209	60.93	2790	-11.11	20250109	1940	27.84	20250102	4660	-46.78	20240709	1541	60.93	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
71	20250114	110632	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	90	2	3.76	21299699430	8333417	462.75	2500	2625	2475	3110	1680	2395	2555.94	0.00	0	-183865	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2304	2.91	0.72	12	8.99	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
72	20250114	100630	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2505	110	2	4.59	19042839625	7431342	412.66	2500	2625	2475	3110	1680	2395	2562.50	0.00	0	-145301	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2323	2.93	0.73	12	8.02	855.00	3453.00	4660	20240709	-46.24	1541	20241209	62.56	2790	-10.22	20250109	1940	29.12	20250102	4660	-46.24	20240709	1541	62.56	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
73	20250114	090633	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2545	150	2	6.26	4436725665	1749773	97.16	2500	2580	2475	3110	1680	2395	2535.60	0.00	0	170163	2575	2485	2440	2350	2305	2462	2327	464	715	500	1670	5	1	92715916	2360	2.98	0.74	12	1.89	855.00	3453.00	4660	20240709	-45.39	1541	20241209	65.15	2790	-8.78	20250109	1940	31.19	20250102	4660	-45.39	20240709	1541	65.15	20241209	5.35	N	078150	500	463 억		0	N	N	0	N	00	N
74	20250113	160625	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2395	-110	5	-4.39	4200196020	1716512	45.65	2480	2530	2395	3255	1755	2505	2447.05	0.00	0	208363	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2221	2.80	0.69	12	1.85	855.00	3453.00	4660	20240709	-48.61	1541	20241209	55.42	2790	-14.16	20250109	1940	23.45	20250102	4660	-48.61	20240709	1541	55.42	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
75	20250113	150628	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2410	-95	5	-3.79	3866132410	1577415	41.95	2480	2530	2400	3255	1755	2505	2450.85	0.00	0	211182	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2234	2.82	0.70	12	1.70	855.00	3453.00	4660	20240709	-48.28	1541	20241209	56.39	2790	-13.62	20250109	1940	24.23	20250102	4660	-48.28	20240709	1541	56.39	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
76	20250113	140621	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2405	-100	5	-3.99	3350427420	1363210	36.25	2480	2530	2400	3255	1755	2505	2457.67	0.00	0	161660	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2230	2.81	0.70	12	1.47	855.00	3453.00	4660	20240709	-48.39	1541	20241209	56.07	2790	-13.80	20250109	1940	23.97	20250102	4660	-48.39	20240709	1541	56.07	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
77	20250113	130619	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2430	-75	5	-2.99	2652502330	1073933	28.56	2480	2530	2415	3255	1755	2505	2469.82	0.00	0	78657	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2253	2.84	0.70	12	1.16	855.00	3453.00	4660	20240709	-47.85	1541	20241209	57.69	2790	-12.90	20250109	1940	25.26	20250102	4660	-47.85	20240709	1541	57.69	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
78	20250113	120620	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2450	-55	5	-2.20	2185109745	881801	23.45	2480	2530	2440	3255	1755	2505	2477.93	0.00	0	31928	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2272	2.87	0.71	12	0.95	855.00	3453.00	4660	20240709	-47.42	1541	20241209	58.99	2790	-12.19	20250109	1940	26.29	20250102	4660	-47.42	20240709	1541	58.99	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
79	20250113	110620	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2455	-50	5	-2.00	1941467815	782326	20.81	2480	2530	2440	3255	1755	2505	2481.59	0.00	0	3873	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2276	2.87	0.71	12	0.84	855.00	3453.00	4660	20240709	-47.32	1541	20241209	59.31	2790	-12.01	20250109	1940	26.55	20250102	4660	-47.32	20240709	1541	59.31	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
80	20250113	100619	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	-20	5	-0.80	1248319370	500330	13.31	2480	2530	2450	3255	1755	2505	2494.94	0.00	0	-27824	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2304	2.91	0.72	12	0.54	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2790	-10.93	20250109	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
81	20250113	090624	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2515	10	2	0.40	418937750	168458	4.48	2480	2530	2450	3255	1755	2505	2486.64	0.00	0	6498	2681	2592	2541	2452	2401	2567	2427	464	750	500	1750	5	1	92715916	2332	2.94	0.73	12	0.18	855.00	3453.00	4660	20240709	-46.03	1541	20241209	63.21	2790	-9.86	20250109	1940	29.64	20250102	4660	-46.03	20240709	1541	63.21	20241209	5.01	N	078150	500	463 억		0	N	N	0	N	00	N
82	20250110	160611	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2505	-55	5	-2.15	9431126965	3710611	14.09	2625	2630	2490	3325	1795	2560	2541.72	0.00	0	-133974	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2323	2.93	0.73	12	4.00	855.00	3453.00	4660	20240709	-46.24	1541	20241209	62.56	2790	-10.22	20250109	1940	29.12	20250102	4660	-46.24	20240709	1541	62.56	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
83	20250110	150615	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2505	-55	5	-2.15	9086597060	3573230	13.56	2625	2630	2490	3325	1795	2560	2542.96	0.00	0	-131903	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2323	2.93	0.73	12	3.85	855.00	3453.00	4660	20240709	-46.24	1541	20241209	62.56	2790	-10.22	20250109	1940	29.12	20250102	4660	-46.24	20240709	1541	62.56	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
84	20250110	140617	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2495	-65	5	-2.54	8429119155	3310256	12.57	2625	2630	2490	3325	1795	2560	2546.36	0.00	0	-168294	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2313	2.92	0.72	12	3.57	855.00	3453.00	4660	20240709	-46.46	1541	20241209	61.91	2790	-10.57	20250109	1940	28.61	20250102	4660	-46.46	20240709	1541	61.91	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
85	20250110	130616	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2505	-55	5	-2.15	7895721120	3096818	11.76	2625	2630	2500	3325	1795	2560	2549.62	0.00	0	-127419	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2323	2.93	0.73	12	3.34	855.00	3453.00	4660	20240709	-46.24	1541	20241209	62.56	2790	-10.22	20250109	1940	29.12	20250102	4660	-46.24	20240709	1541	62.56	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
86	20250110	120616	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2505	-55	5	-2.15	7562797160	2963914	11.25	2625	2630	2500	3325	1795	2560	2551.63	0.00	0	-119605	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2323	2.93	0.73	12	3.20	855.00	3453.00	4660	20240709	-46.24	1541	20241209	62.56	2790	-10.22	20250109	1940	29.12	20250102	4660	-46.24	20240709	1541	62.56	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
87	20250110	110616	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2510	-50	5	-1.95	6958229685	2722930	10.34	2625	2630	2500	3325	1795	2560	2555.42	0.00	0	-111744	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2327	2.94	0.73	12	2.94	855.00	3453.00	4660	20240709	-46.14	1541	20241209	62.88	2790	-10.04	20250109	1940	29.38	20250102	4660	-46.14	20240709	1541	62.88	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
88	20250110	100613	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2515	-45	5	-1.76	6142243275	2398320	9.10	2625	2630	2500	3325	1795	2560	2561.06	0.00	0	-93522	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2332	2.94	0.73	12	2.59	855.00	3453.00	4660	20240709	-46.03	1541	20241209	63.21	2790	-9.86	20250109	1940	29.64	20250102	4660	-46.03	20240709	1541	63.21	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
89	20250110	090617	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2555	-5	5	-0.20	2195983480	844501	3.21	2625	2630	2555	3325	1795	2560	2600.33	0.00	0	-124198	2893	2726	2623	2456	2353	2675	2405	464	765	500	1790	5	1	92715916	2369	2.99	0.74	12	0.91	855.00	3453.00	4660	20240709	-45.17	1541	20241209	65.80	2790	-8.42	20250109	1940	31.70	20250102	4660	-45.17	20240709	1541	65.80	20241209	4.93	N	078150	500	463 억		0	N	N	1	N	00	N
90	20250109	160612	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2560	65	2	2.61	69426273845	26091626	216.23	2685	2790	2520	3240	1750	2495	2661.06	0.00	0	-145613	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2374	2.99	0.74	12	28.14	855.00	3453.00	4660	20240709	-45.06	1541	20241209	66.13	2790	-8.24	20250109	1940	31.96	20250102	4660	-45.06	20240709	1541	66.13	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
91	20250109	150614	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2555	60	2	2.40	68359108335	25674287	212.77	2685	2790	2520	3240	1750	2495	2662.56	0.00	0	-148857	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2369	2.99	0.74	12	27.69	855.00	3453.00	4660	20240709	-45.17	1541	20241209	65.80	2790	-8.42	20250109	1940	31.70	20250102	4660	-45.17	20240709	1541	65.80	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
92	20250109	140614	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2600	105	2	4.21	65308734960	24482809	202.89	2685	2790	2555	3240	1750	2495	2667.55	0.00	0	-255428	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2411	3.04	0.75	12	26.41	855.00	3453.00	4660	20240709	-44.21	1541	20241209	68.72	2790	-6.81	20250109	1940	34.02	20250102	4660	-44.21	20240709	1541	68.72	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
93	20250109	130613	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2615	120	2	4.81	63051870505	23615237	195.70	2685	2790	2555	3240	1750	2495	2669.98	0.00	0	-218045	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2425	3.06	0.76	12	25.47	855.00	3453.00	4660	20240709	-43.88	1541	20241209	69.69	2790	-6.27	20250109	1940	34.79	20250102	4660	-43.88	20240709	1541	69.69	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
94	20250109	120612	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2630	135	2	5.41	61215561615	22915559	189.90	2685	2790	2555	3240	1750	2495	2671.37	0.00	0	-184919	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2438	3.08	0.76	12	24.72	855.00	3453.00	4660	20240709	-43.56	1541	20241209	70.67	2790	-5.73	20250109	1940	35.57	20250102	4660	-43.56	20240709	1541	70.67	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
95	20250109	110615	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2660	165	2	6.61	56950948715	21302506	176.54	2685	2790	2555	3240	1750	2495	2673.46	0.00	0	-190007	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2466	3.11	0.77	12	22.98	855.00	3453.00	4660	20240709	-42.92	1541	20241209	72.62	2790	-4.66	20250109	1940	37.11	20250102	4660	-42.92	20240709	1541	72.62	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
96	20250109	100614	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2610	115	2	4.61	52201240750	19493011	161.54	2685	2790	2555	3240	1750	2495	2677.96	0.00	0	-201236	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2420	3.05	0.76	12	21.02	855.00	3453.00	4660	20240709	-43.99	1541	20241209	69.37	2790	-6.45	20250109	1940	34.54	20250102	4660	-43.99	20240709	1541	69.37	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
97	20250109	090618	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2590	95	2	3.81	6628866635	2526760	20.94	2685	2690	2555	3240	1750	2495	2623.56	0.00	0	-43816	2695	2595	2460	2360	2225	2645	2410	464	745	500	1740	5	1	92715916	2401	3.03	0.75	12	2.73	855.00	3453.00	4660	20240709	-44.42	1541	20241209	68.07	2760	-6.16	20250107	1940	33.51	20250102	4660	-44.42	20240709	1541	68.07	20241209	3.96	N	078150	500	463 억		0	N	N	1	N	00	N
98	20250108	160608	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2495	115	2	4.83	29676854950	11919822	38.45	2330	2560	2325	3090	1670	2380	2489.70	0.00	0	-410074	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2313	2.92	0.72	12	12.86	855.00	3453.00	4660	20240709	-46.46	1541	20241209	61.91	2760	-9.60	20250107	1940	28.61	20250102	4660	-46.46	20240709	1541	61.91	20241209	4.04	N	078150	500	463 억		0	N	N	1	N	00	N
99	20250108	150610	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	105	2	4.41	28718983670	11535439	37.21	2330	2560	2325	3090	1670	2380	2489.64	0.00	0	-401321	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2304	2.91	0.72	12	12.44	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2760	-9.96	20250107	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
100	20250108	140613	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2465	85	2	3.57	27121221595	10894748	35.14	2330	2560	2325	3090	1670	2380	2489.39	0.00	0	-425109	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2285	2.88	0.71	12	11.75	855.00	3453.00	4660	20240709	-47.10	1541	20241209	59.96	2760	-10.69	20250107	1940	27.06	20250102	4660	-47.10	20240709	1541	59.96	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
101	20250108	130612	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2465	85	2	3.57	25948411650	10421424	33.62	2330	2560	2325	3090	1670	2380	2489.92	0.00	0	-353881	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2285	2.88	0.71	12	11.24	855.00	3453.00	4660	20240709	-47.10	1541	20241209	59.96	2760	-10.69	20250107	1940	27.06	20250102	4660	-47.10	20240709	1541	59.96	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
102	20250108	120609	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2475	95	2	3.99	24905514965	10000373	32.26	2330	2560	2325	3090	1670	2380	2490.47	0.00	0	-355999	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2295	2.89	0.72	12	10.79	855.00	3453.00	4660	20240709	-46.89	1541	20241209	60.61	2760	-10.33	20250107	1940	27.58	20250102	4660	-46.89	20240709	1541	60.61	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
103	20250108	110609	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2475	95	2	3.99	21514966925	8647825	27.90	2330	2560	2325	3090	1670	2380	2487.91	0.00	0	-342692	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2295	2.89	0.72	12	9.33	855.00	3453.00	4660	20240709	-46.89	1541	20241209	60.61	2760	-10.33	20250107	1940	27.58	20250102	4660	-46.89	20240709	1541	60.61	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
104	20250108	100611	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2495	115	2	4.83	18690279375	7507253	24.22	2330	2560	2325	3090	1670	2380	2489.64	0.00	0	-340138	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2313	2.92	0.72	12	8.10	855.00	3453.00	4660	20240709	-46.46	1541	20241209	61.91	2760	-9.60	20250107	1940	28.61	20250102	4660	-46.46	20240709	1541	61.91	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
105	20250108	090611	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2485	105	2	4.41	4277008685	1741794	5.62	2330	2520	2325	3090	1670	2380	2455.55	0.00	0	93200	2906	2642	2496	2232	2086	2570	2160	464	710	500	1660	5	1	92715916	2304	2.91	0.72	12	1.88	855.00	3453.00	4660	20240709	-46.67	1541	20241209	61.26	2760	-9.96	20250107	1940	28.09	20250102	4660	-46.67	20240709	1541	61.26	20241209	4.04	N	078150	500	463 억		0	N	N	2	N	00	N
106	20250107	160606	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2380	245	2	11.48	78778075630	30797551	1693.01	2500	2760	2350	2775	1495	2135	2557.99	0.52	0	-1129394	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2207	2.78	0.69	12	33.22	855.00	3453.00	4660	20240709	-48.93	1541	20241209	54.45	2760	-13.77	20250107	1940	22.68	20250102	4660	-48.93	20240709	1541	54.45	20241209	4.17	N	078150	500	463 억		485162	N	N	2	N	00	N
107	20250107	150607	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2365	230	2	10.77	77540533800	30276936	1664.39	2500	2760	2350	2775	1495	2135	2561.04	0.52	0	-1175804	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2193	2.77	0.68	12	32.66	855.00	3453.00	4660	20240709	-49.25	1541	20241209	53.47	2760	-14.31	20250107	1940	21.91	20250102	4660	-49.25	20240709	1541	53.47	20241209	4.17	N	078150	500	463 억		485162	N	N	1	N	00	N
108	20250107	140605	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2480	345	2	16.16	71516126435	27777437	1526.99	2500	2760	2460	2775	1495	2135	2574.61	0.52	0	-1287947	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2299	2.90	0.72	12	29.96	855.00	3453.00	4660	20240709	-46.78	1541	20241209	60.93	2760	-10.14	20250107	1940	27.84	20250102	4660	-46.78	20240709	1541	60.93	20241209	4.17	N	078150	500	463 억		485162	Y	N	1	N	00	N
109	20250107	130606	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2540	405	2	18.97	67510639465	26182416	1439.31	2500	2760	2460	2775	1495	2135	2578.47	0.52	0	-1255127	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2355	2.97	0.74	12	28.24	855.00	3453.00	4660	20240709	-45.49	1541	20241209	64.83	2760	-7.97	20250107	1940	30.93	20250102	4660	-45.49	20240709	1541	64.83	20241209	4.17	N	078150	500	463 억		485162	N	N	1	N	00	N
110	20250107	120606	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2515	380	2	17.80	60012493270	23238149	1277.45	2500	2760	2460	2775	1495	2135	2582.50	0.52	0	-1227963	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2332	2.94	0.73	12	25.06	855.00	3453.00	4660	20240709	-46.03	1541	20241209	63.21	2760	-8.88	20250107	1940	29.64	20250102	4660	-46.03	20240709	1541	63.21	20241209	4.17	N	078150	500	463 억		485162	N	N	1	N	00	N
111	20250107	110603	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2510	375	2	17.56	56717010695	21923036	1205.16	2500	2760	2460	2775	1495	2135	2587.10	0.52	0	-1230175	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2327	2.94	0.73	12	23.65	855.00	3453.00	4660	20240709	-46.14	1541	20241209	62.88	2760	-9.06	20250107	1940	29.38	20250102	4660	-46.14	20240709	1541	62.88	20241209	4.17	N	078150	500	463 억		485162	N	N	1	N	00	N
112	20250107	100608	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2535	400	2	18.74	50966720465	19654536	1080.46	2500	2760	2460	2775	1495	2135	2593.13	0.52	0	-1185734	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2350	2.96	0.73	12	21.20	855.00	3453.00	4660	20240709	-45.60	1541	20241209	64.50	2760	-8.15	20250107	1940	30.67	20250102	4660	-45.60	20240709	1541	64.50	20241209	4.17	N	078150	500	463 억		485162	N	N	1	N	00	N
113	20250107	090607	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2735	600	2	28.10	14981804680	5787983	318.18	2500	2745	2460	2775	1495	2135	2588.43	0.52	0	-552159	2185	2160	2115	2090	2045	2172	2102	464	640	500	1490	5	1	92715916	2536	3.20	0.79	12	6.24	855.00	3453.00	4660	20240709	-41.31	1541	20241209	77.48	2745	-0.36	20250107	1940	40.98	20250102	4660	-41.31	20240709	1541	77.48	20241209	4.17	N	078150	500	463 억		485162	Y	N	1	N	00	N
114	20250106	160559	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2135	70	2	3.39	2276292975	1079513	85.51	2090	2140	2070	2680	1450	2065	2108.42	0.46	0	56049	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1979	2.50	0.62	12	1.16	855.00	3453.00	4660	20240709	-54.18	1541	20241209	38.55	2140	-0.23	20250106	1940	10.05	20250102	4660	-54.18	20240709	1541	38.55	20241209	4.17	N	078150	500	463 억		426151	N	N	1	N	00	N
115	20250106	150600	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2115	50	2	2.42	1891980365	898911	71.21	2090	2125	2070	2680	1450	2065	2104.75	0.46	0	38159	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1961	2.47	0.61	12	0.97	855.00	3453.00	4660	20240709	-54.61	1541	20241209	37.25	2125	-0.47	20250106	1940	9.02	20250102	4660	-54.61	20240709	1541	37.25	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
116	20250106	140559	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2105	40	2	1.94	1640691225	780024	61.79	2090	2125	2070	2680	1450	2065	2103.39	0.46	0	27976	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1952	2.46	0.61	12	0.84	855.00	3453.00	4660	20240709	-54.83	1541	20241209	36.60	2125	-0.94	20250106	1940	8.51	20250102	4660	-54.83	20240709	1541	36.60	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
117	20250106	130557	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2110	45	2	2.18	1392146330	662270	52.46	2090	2125	2070	2680	1450	2065	2102.08	0.46	0	8089	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1956	2.47	0.61	12	0.71	855.00	3453.00	4660	20240709	-54.72	1541	20241209	36.92	2125	-0.71	20250106	1940	8.76	20250102	4660	-54.72	20240709	1541	36.92	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
118	20250106	120556	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2105	40	2	1.94	1183567820	563067	44.60	2090	2125	2070	2680	1450	2065	2102.00	0.46	0	-17540	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1952	2.46	0.61	12	0.61	855.00	3453.00	4660	20240709	-54.83	1541	20241209	36.60	2125	-0.94	20250106	1940	8.51	20250102	4660	-54.83	20240709	1541	36.60	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
119	20250106	110557	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2100	35	2	1.69	1055843970	502335	39.79	2090	2125	2070	2680	1450	2065	2101.87	0.46	0	-20669	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1947	2.46	0.61	12	0.54	855.00	3453.00	4660	20240709	-54.94	1541	20241209	36.28	2125	-1.18	20250106	1940	8.25	20250102	4660	-54.94	20240709	1541	36.28	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
120	20250106	100556	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2110	45	2	2.18	884529420	420997	33.35	2090	2125	2070	2680	1450	2065	2101.03	0.46	0	1952	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1956	2.47	0.61	12	0.45	855.00	3453.00	4660	20240709	-54.72	1541	20241209	36.92	2125	-0.71	20250106	1940	8.76	20250102	4660	-54.72	20240709	1541	36.92	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
121	20250106	090553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2095	30	2	1.45	175685565	84521	6.70	2090	2095	2070	2680	1450	2065	2078.60	0.46	0	2861	2144	2104	2040	2000	1936	2124	2020	464	615	500	1440	5	1	92715916	1942	2.45	0.61	12	0.09	855.00	3453.00	4660	20240709	-55.04	1541	20241209	35.95	2095	0.00	20250106	1940	7.99	20250102	4660	-55.04	20240709	1541	35.95	20241209	4.17	N	078150	500	463 억		426151	N	N	0	N	00	N
122	20250103	160553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2065	71	2	3.56	2583820828	1258071	244.85	1994	2080	1976	2590	1396	1994	2053.76	0.26	0	186863	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1915	2.42	0.60	12	1.36	855.00	3453.00	4660	20240709	-55.69	1541	20241209	34.00	2080	-0.72	20250103	1940	6.44	20250102	4660	-55.69	20240709	1541	34.00	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
123	20250103	150554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2070	76	2	3.81	2445885783	1191341	231.86	1994	2080	1976	2590	1396	1994	2053.05	0.26	0	186517	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1919	2.42	0.60	12	1.28	855.00	3453.00	4660	20240709	-55.58	1541	20241209	34.33	2080	-0.48	20250103	1940	6.70	20250102	4660	-55.58	20240709	1541	34.33	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
124	20250103	140554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2070	76	2	3.81	2285401513	1113749	216.76	1994	2080	1976	2590	1396	1994	2051.99	0.26	0	164003	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1919	2.42	0.60	12	1.20	855.00	3453.00	4660	20240709	-55.58	1541	20241209	34.33	2080	-0.48	20250103	1940	6.70	20250102	4660	-55.58	20240709	1541	34.33	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
125	20250103	130554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2075	81	2	4.06	1883842318	919260	178.91	1994	2080	1976	2590	1396	1994	2049.30	0.26	0	145327	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1924	2.43	0.60	12	0.99	855.00	3453.00	4660	20240709	-55.47	1541	20241209	34.65	2080	-0.24	20250103	1940	6.96	20250102	4660	-55.47	20240709	1541	34.65	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
126	20250103	120552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2065	71	2	3.56	1689091343	825155	160.59	1994	2080	1976	2590	1396	1994	2047.00	0.26	0	124211	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1915	2.42	0.60	12	0.89	855.00	3453.00	4660	20240709	-55.69	1541	20241209	34.00	2080	-0.72	20250103	1940	6.44	20250102	4660	-55.69	20240709	1541	34.00	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
127	20250103	110554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2070	76	2	3.81	1436559618	702672	136.75	1994	2080	1976	2590	1396	1994	2044.42	0.26	0	112145	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1919	2.42	0.60	12	0.76	855.00	3453.00	4660	20240709	-55.58	1541	20241209	34.33	2080	-0.48	20250103	1940	6.70	20250102	4660	-55.58	20240709	1541	34.33	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
128	20250103	100552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2040	46	2	2.31	585718583	289768	56.39	1994	2045	1976	2590	1396	1994	2021.34	0.26	0	3827	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	5	1	92715916	1891	2.39	0.59	12	0.31	855.00	3453.00	4660	20240709	-56.22	1541	20241209	32.38	2045	-0.24	20250103	1940	5.15	20250102	4660	-56.22	20240709	1541	32.38	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
129	20250103	090553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1985	-9	5	-0.45	30754256	15503	3.02	1994	1994	1976	2590	1396	1994	1983.76	0.26	0	2889	2032	2012	1976	1956	1920	2023	1967	464	596	500	1390	1	1	92715916	1840	2.32	0.57	12	0.02	855.00	3453.00	4660	20240709	-57.40	1541	20241209	28.81	1996	-0.55	20250102	1940	2.32	20250102	4660	-57.40	20240709	1541	28.81	20241209	4.19	N	078150	500	463 억		240160	N	N	2	N	00	N
130	20250102	160549	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1994	47	2	2.41	1002608205	506933	141.87	1951	1996	1940	2530	1363	1947	1977.77	0.24	0	15169	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1849	2.33	0.58	12	0.55	855.00	3453.00	4660	20240709	-57.21	1541	20241209	29.40	1996	-0.10	20250102	1940	2.78	20250102	4660	-57.21	20240709	1541	29.40	20241209	4.20	N	078150	500	463 억		225824	N	N	2	N	00	N
131	20250102	150550	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1990	43	2	2.21	863542352	437175	122.34	1951	1991	1940	2530	1363	1947	1975.28	0.24	0	-5893	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1845	2.33	0.58	12	0.47	855.00	3453.00	4660	20240709	-57.30	1541	20241209	29.14	1991	-0.05	20250102	1940	2.58	20250102	4660	-57.30	20240709	1541	29.14	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
132	20250102	140547	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1981	34	2	1.75	713307475	361483	101.16	1951	1990	1940	2530	1363	1947	1973.28	0.24	0	-28573	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1837	2.32	0.57	12	0.39	855.00	3453.00	4660	20240709	-57.49	1541	20241209	28.55	1990	-0.45	20250102	1940	2.11	20250102	4660	-57.49	20240709	1541	28.55	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
133	20250102	130548	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1973	26	2	1.34	630650361	319650	89.45	1951	1990	1940	2530	1363	1947	1972.94	0.24	0	-29008	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1829	2.31	0.57	12	0.34	855.00	3453.00	4660	20240709	-57.66	1541	20241209	28.03	1990	-0.85	20250102	1940	1.70	20250102	4660	-57.66	20240709	1541	28.03	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
134	20250102	120547	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1976	29	2	1.49	499670140	253534	70.95	1951	1986	1940	2530	1363	1947	1970.83	0.24	0	-11188	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1832	2.31	0.57	12	0.27	855.00	3453.00	4660	20240709	-57.60	1541	20241209	28.23	1986	-0.50	20250102	1940	1.86	20250102	4660	-57.60	20240709	1541	28.23	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
135	20250102	110539	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1971	24	2	1.23	288114581	146639	41.04	1951	1984	1940	2530	1363	1947	1964.79	0.24	0	3392	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1827	2.31	0.57	12	0.16	855.00	3453.00	4660	20240709	-57.70	1541	20241209	27.90	1984	-0.66	20250102	1940	1.60	20250102	4660	-57.70	20240709	1541	27.90	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
136	20250102	100546	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1945	-2	5	-0.10	48077694	24684	6.91	1951	1959	1940	2530	1363	1947	1947.73	0.24	0	-13395	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1803	2.27	0.56	12	0.03	855.00	3453.00	4660	20240709	-58.26	1541	20241209	26.22	1959	-0.71	20250102	1940	0.26	20250102	4660	-58.26	20240709	1541	26.22	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N
137	20250102	090541	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	0.24	0	0	2009	1978	1927	1896	1845	1993	1911	464	583	500	1360	1	1	92715916	1805	2.28	0.56	12	0.00	855.00	3453.00	4660	20240709	-58.22	1541	20241209	26.35	0	0.00	0	0	0.00	0	4660	-58.22	20240709	1541	26.35	20241209	4.20	N	078150	500	463 억		225824	N	N	0	N	00	N