KissMeData/209640/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	161002	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11250	-150	5	-1.32	3806992290	332059	107.21	11410	11800	11200	14820	7980	11400	11464.95	0.12	0	308	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1600	16.79	3.02	12	2.33	670.00	3722.00	24000	20241018	-53.12	10120	20241209	11.17	13950	-19.35	20250107	11200	0.45	20250124	24000	-53.12	20241018	10120	11.17	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
3	20250124	151000	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11300	-100	5	-0.88	3640978890	317329	102.46	11410	11800	11200	14820	7980	11400	11473.83	0.12	0	506	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1607	16.87	3.04	12	2.23	670.00	3722.00	24000	20241018	-52.92	10120	20241209	11.66	13950	-19.00	20250107	11200	0.89	20250124	24000	-52.92	20241018	10120	11.66	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
4	20250124	140959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11410	10	2	0.09	2878051960	249713	80.63	11410	11800	11350	14820	7980	11400	11525.44	0.12	0	2371	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1623	17.03	3.07	12	1.76	670.00	3722.00	24000	20241018	-52.46	10120	20241209	12.75	13950	-18.21	20250107	11350	0.53	20250124	24000	-52.46	20241018	10120	12.75	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
5	20250124	131001	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	80	2	0.70	2590999960	224620	72.52	11410	11800	11350	14820	7980	11400	11535.04	0.12	0	2504	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1633	17.13	3.08	12	1.58	670.00	3722.00	24000	20241018	-52.17	10120	20241209	13.44	13950	-17.71	20250107	11350	1.15	20250124	24000	-52.17	20241018	10120	13.44	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
6	20250124	120957	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11700	300	2	2.63	2254028940	195452	63.11	11410	11800	11350	14820	7980	11400	11532.39	0.12	0	2671	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1664	17.46	3.14	12	1.37	670.00	3722.00	24000	20241018	-51.25	10120	20241209	15.61	13950	-16.13	20250107	11350	3.08	20250124	24000	-51.25	20241018	10120	15.61	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
7	20250124	111000	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	60	2	0.53	1393171910	121383	39.19	11410	11650	11350	14820	7980	11400	11477.49	0.12	0	2593	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1630	17.10	3.08	12	0.85	670.00	3722.00	24000	20241018	-52.25	10120	20241209	13.24	13950	-17.85	20250107	11350	0.97	20250124	24000	-52.25	20241018	10120	13.24	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
8	20250124	100955	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11420	20	2	0.18	970334280	84387	27.25	11410	11650	11350	14820	7980	11400	11498.62	0.12	0	1830	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1624	17.04	3.07	12	0.59	670.00	3722.00	24000	20241018	-52.42	10120	20241209	12.85	13950	-18.14	20250107	11350	0.62	20250124	24000	-52.42	20241018	10120	12.85	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
9	20250124	091001	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11410	10	2	0.09	96064480	8433	2.72	11410	11510	11350	14820	7980	11400	11391.50	0.12	0	592	12233	11816	11593	11176	10953	11705	11065	72	3420	500	7980	10	1	14221573	1623	17.03	3.07	12	0.06	670.00	3722.00	24000	20241018	-52.46	10120	20241209	12.75	13950	-18.21	20250107	11350	0.53	20250124	24000	-52.46	20241018	10120	12.75	20241209	3.73	N	209640	500	71 억		16820	N	N	0	N	00	N
10	20250123	160956	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11400	-450	5	-3.80	3467614590	297616	28.34	11860	12010	11370	15400	8300	11850	11651.24	0.26	0	-21068	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1621	17.01	3.06	12	2.09	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	11370	0.26	20250123	24000	-52.50	20241018	10120	12.65	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
11	20250123	150953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11440	-410	5	-3.46	3356579780	287884	27.41	11860	12010	11370	15400	8300	11850	11659.16	0.26	0	-21068	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1627	17.07	3.07	12	2.02	670.00	3722.00	24000	20241018	-52.33	10120	20241209	13.04	13950	-17.99	20250107	11370	0.62	20250123	24000	-52.33	20241018	10120	13.04	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
12	20250123	140955	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11510	-340	5	-2.87	2726248330	232744	22.16	11860	12010	11460	15400	8300	11850	11713.22	0.26	0	-17624	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1637	17.18	3.09	12	1.64	670.00	3722.00	24000	20241018	-52.04	10120	20241209	13.74	13950	-17.49	20250107	11390	1.05	20250120	24000	-52.04	20241018	10120	13.74	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
13	20250123	130953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11570	-280	5	-2.36	2504215010	213493	20.33	11860	12010	11460	15400	8300	11850	11729.45	0.26	0	-17250	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1645	17.27	3.11	12	1.50	670.00	3722.00	24000	20241018	-51.79	10120	20241209	14.33	13950	-17.06	20250107	11390	1.58	20250120	24000	-51.79	20241018	10120	14.33	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
14	20250123	120954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11540	-310	5	-2.62	2187667710	185970	17.71	11860	12010	11530	15400	8300	11850	11763.32	0.26	0	-18658	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1641	17.22	3.10	12	1.31	670.00	3722.00	24000	20241018	-51.92	10120	20241209	14.03	13950	-17.28	20250107	11390	1.32	20250120	24000	-51.92	20241018	10120	14.03	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
15	20250123	110945	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11740	-110	5	-0.93	1740342270	147481	14.04	11860	12010	11650	15400	8300	11850	11800.28	0.26	0	-17073	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1670	17.52	3.15	12	1.04	670.00	3722.00	24000	20241018	-51.08	10120	20241209	16.01	13950	-15.84	20250107	11390	3.07	20250120	24000	-51.08	20241018	10120	16.01	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
16	20250123	100953	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11680	-170	5	-1.43	1566254690	132601	12.63	11860	12010	11650	15400	8300	11850	11811.64	0.26	0	-17826	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1661	17.43	3.14	12	0.93	670.00	3722.00	24000	20241018	-51.33	10120	20241209	15.42	13950	-16.27	20250107	11390	2.55	20250120	24000	-51.33	20241018	10120	15.42	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
17	20250123	090954	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11780	-70	5	-0.59	520593720	44340	4.22	11860	11860	11650	15400	8300	11850	11739.72	0.26	0	-13987	12730	12290	12000	11560	11270	12510	11780	72	3550	500	8290	10	1	14221573	1675	17.58	3.16	12	0.31	670.00	3722.00	24000	20241018	-50.92	10120	20241209	16.40	13950	-15.56	20250107	11390	3.42	20250120	24000	-50.92	20241018	10120	16.40	20241209	3.59	N	209640	500	71 억		37346	N	N	0	N	00	N
18	20250122	160946	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11850	250	2	2.16	12636151030	1045057	177.89	11720	12440	11710	15080	8120	11600	12091.71	0.14	0	18688	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1685	17.69	3.18	12	7.35	670.00	3722.00	24000	20241018	-50.63	10120	20241209	17.09	13950	-15.05	20250107	11390	4.04	20250120	24000	-50.63	20241018	10120	17.09	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
19	20250122	150947	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11850	250	2	2.16	12444595750	1028893	175.14	11720	12440	11710	15080	8120	11600	12095.25	0.14	0	17474	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1685	17.69	3.18	12	7.23	670.00	3722.00	24000	20241018	-50.63	10120	20241209	17.09	13950	-15.05	20250107	11390	4.04	20250120	24000	-50.63	20241018	10120	17.09	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
20	20250122	140945	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11980	380	2	3.28	11894280400	982741	167.29	11720	12440	11710	15080	8120	11600	12103.30	0.14	0	21174	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1704	17.88	3.22	12	6.91	670.00	3722.00	24000	20241018	-50.08	10120	20241209	18.38	13950	-14.12	20250107	11390	5.18	20250120	24000	-50.08	20241018	10120	18.38	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
21	20250122	130948	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12150	550	2	4.74	11223114850	927044	157.81	11720	12440	11710	15080	8120	11600	12106.48	0.14	0	21155	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1728	18.13	3.26	12	6.52	670.00	3722.00	24000	20241018	-49.38	10120	20241209	20.06	13950	-12.90	20250107	11390	6.67	20250120	24000	-49.38	20241018	10120	20.06	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
22	20250122	120944	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12120	520	2	4.48	10491601160	867046	147.59	11720	12440	11710	15080	8120	11600	12100.54	0.14	0	9356	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1724	18.09	3.26	12	6.10	670.00	3722.00	24000	20241018	-49.50	10120	20241209	19.76	13950	-13.12	20250107	11390	6.41	20250120	24000	-49.50	20241018	10120	19.76	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
23	20250122	110947	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12240	640	2	5.52	9576146890	791722	134.77	11720	12440	11710	15080	8120	11600	12095.50	0.14	0	8189	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1741	18.27	3.29	12	5.57	670.00	3722.00	24000	20241018	-49.00	10120	20241209	20.95	13950	-12.26	20250107	11390	7.46	20250120	24000	-49.00	20241018	10120	20.95	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
24	20250122	100946	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11910	310	2	2.67	3490702310	293209	49.91	11720	12040	11710	15080	8120	11600	11905.43	0.14	0	3219	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1694	17.78	3.20	12	2.06	670.00	3722.00	24000	20241018	-50.38	10120	20241209	17.69	13950	-14.62	20250107	11390	4.57	20250120	24000	-50.38	20241018	10120	17.69	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
25	20250122	090948	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11850	250	2	2.16	827002500	70090	11.93	11720	11890	11710	15080	8120	11600	11799.87	0.14	0	1641	12660	12130	11850	11320	11040	11990	11180	72	3480	500	8120	10	1	14221573	1685	17.69	3.18	12	0.49	670.00	3722.00	24000	20241018	-50.63	10120	20241209	17.09	13950	-15.05	20250107	11390	4.04	20250120	24000	-50.63	20241018	10120	17.09	20241209	3.71	N	209640	500	71 억		19200	N	N	0	N	00	N
26	20250121	160940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	0	3	0.00	6953573300	580974	204.51	12370	12380	11570	15080	8120	11600	11970.56	0.30	0	-23032	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1650	17.31	3.12	12	4.09	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	11390	1.84	20250120	24000	-51.67	20241018	10120	14.62	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
27	20250121	150942	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11620	20	2	0.17	6688706940	558137	196.47	12370	12380	11600	15080	8120	11600	11983.99	0.30	0	-22434	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1653	17.34	3.12	12	3.92	670.00	3722.00	24000	20241018	-51.58	10120	20241209	14.82	13950	-16.70	20250107	11390	2.02	20250120	24000	-51.58	20241018	10120	14.82	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
28	20250121	140943	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11620	20	2	0.17	6335253000	527753	185.77	12370	12380	11600	15080	8120	11600	12004.20	0.30	0	-20997	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1653	17.34	3.12	12	3.71	670.00	3722.00	24000	20241018	-51.58	10120	20241209	14.82	13950	-16.70	20250107	11390	2.02	20250120	24000	-51.58	20241018	10120	14.82	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
29	20250121	130941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11690	90	2	0.78	5976346960	496926	174.92	12370	12380	11630	15080	8120	11600	12026.63	0.30	0	-19533	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1663	17.45	3.14	12	3.49	670.00	3722.00	24000	20241018	-51.29	10120	20241209	15.51	13950	-16.20	20250107	11390	2.63	20250120	24000	-51.29	20241018	10120	15.51	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
30	20250121	120924	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11710	110	2	0.95	5492422950	455480	160.33	12370	12380	11690	15080	8120	11600	12058.54	0.30	0	-18707	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1665	17.48	3.15	12	3.20	670.00	3722.00	24000	20241018	-51.21	10120	20241209	15.71	13950	-16.06	20250107	11390	2.81	20250120	24000	-51.21	20241018	10120	15.71	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
31	20250121	110853	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11750	150	2	1.29	5246761240	434511	152.95	12370	12380	11700	15080	8120	11600	12075.10	0.30	0	-18577	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1671	17.54	3.16	12	3.06	670.00	3722.00	24000	20241018	-51.04	10120	20241209	16.11	13950	-15.77	20250107	11390	3.16	20250120	24000	-51.04	20241018	10120	16.11	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
32	20250121	100848	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11750	150	2	1.29	4901625860	405116	142.60	12370	12380	11700	15080	8120	11600	12099.32	0.30	0	-18707	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1671	17.54	3.16	12	2.85	670.00	3722.00	24000	20241018	-51.04	10120	20241209	16.11	13950	-15.77	20250107	11390	3.16	20250120	24000	-51.04	20241018	10120	16.11	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
33	20250121	090944	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	400	2	3.45	3184852450	260325	91.64	12370	12380	12000	15080	8120	11600	12234.14	0.30	0	-15609	12326	11962	11676	11312	11026	11820	11170	72	3480	500	8120	10	1	14221573	1707	17.91	3.22	12	1.83	670.00	3722.00	24000	20241018	-50.00	10120	20241209	18.58	13950	-13.98	20250107	11390	5.36	20250120	24000	-50.00	20241018	10120	18.58	20241209	3.59	N	209640	500	71 억		42154	N	N	0	N	00	N
34	20250120	160929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	-200	5	-1.69	3285335800	282279	79.97	11830	12040	11390	15340	8260	11800	11638.43	0.12	0	23762	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1650	17.31	3.12	12	1.98	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	11390	1.84	20250120	24000	-51.67	20241018	10120	14.62	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
35	20250120	150941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	-210	5	-1.78	3159231150	271407	76.89	11830	12040	11390	15340	8260	11800	11639.96	0.12	0	19048	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1648	17.30	3.11	12	1.91	670.00	3722.00	24000	20241018	-51.71	10120	20241209	14.53	13950	-16.92	20250107	11390	1.76	20250120	24000	-51.71	20241018	10120	14.53	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
36	20250120	140939	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11610	-190	5	-1.61	2961399580	254377	72.06	11830	12040	11390	15340	8260	11800	11641.52	0.12	0	13641	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1651	17.33	3.12	12	1.79	670.00	3722.00	24000	20241018	-51.62	10120	20241209	14.72	13950	-16.77	20250107	11390	1.93	20250120	24000	-51.62	20241018	10120	14.72	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
37	20250120	130939	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11720	-80	5	-0.68	2713003130	233023	66.01	11830	12040	11390	15340	8260	11800	11642.37	0.12	0	11695	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1667	17.49	3.15	12	1.64	670.00	3722.00	24000	20241018	-51.17	10120	20241209	15.81	13950	-15.99	20250107	11390	2.90	20250120	24000	-51.17	20241018	10120	15.81	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
38	20250120	120940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11510	-290	5	-2.46	1681545530	145712	41.28	11830	11850	11390	15340	8260	11800	11539.48	0.12	0	3169	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1637	17.18	3.09	12	1.02	670.00	3722.00	24000	20241018	-52.04	10120	20241209	13.74	13950	-17.49	20250107	11390	1.05	20250120	24000	-52.04	20241018	10120	13.74	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
39	20250120	110941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	-340	5	-2.88	1538067730	133244	37.75	11830	11850	11390	15340	8260	11800	11542.47	0.12	0	1220	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1630	17.10	3.08	12	0.94	670.00	3722.00	24000	20241018	-52.25	10120	20241209	13.24	13950	-17.85	20250107	11390	0.61	20250120	24000	-52.25	20241018	10120	13.24	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
40	20250120	100940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11490	-310	5	-2.63	1214049500	104905	29.72	11830	11850	11450	15340	8260	11800	11571.98	0.12	0	1736	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1634	17.15	3.09	12	0.74	670.00	3722.00	24000	20241018	-52.12	10120	20241209	13.54	13950	-17.63	20250107	11450	0.35	20250120	24000	-52.12	20241018	10120	13.54	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
41	20250120	090941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	-210	5	-1.78	316233430	26958	7.64	11830	11850	11590	15340	8260	11800	11729.55	0.12	0	2465	12453	12126	11923	11596	11393	12025	11495	72	3540	500	8260	10	1	14221573	1648	17.30	3.11	12	0.19	670.00	3722.00	24000	20241018	-51.71	10120	20241209	14.53	13950	-16.92	20250107	11590	0.00	20250120	24000	-51.71	20241018	10120	14.53	20241209	3.60	N	209640	500	71 억		17107	N	N	0	N	00	N
42	20250117	160937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11800	-510	5	-4.14	4131064360	347251	167.94	12250	12250	11720	16000	8620	12310	11896.66	0.27	0	-21202	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1678	17.61	3.17	12	2.44	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	13950	-15.41	20250107	11720	0.68	20250117	24000	-50.83	20241018	10120	16.60	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
43	20250117	150938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11820	-490	5	-3.98	3874088880	325494	157.42	12250	12250	11720	16000	8620	12310	11902.05	0.27	0	-20484	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1681	17.64	3.18	12	2.29	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	11720	0.85	20250117	24000	-50.75	20241018	10120	16.80	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
44	20250117	140941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11900	-410	5	-3.33	3478448740	292072	141.25	12250	12250	11720	16000	8620	12310	11909.42	0.27	0	-17928	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1692	17.76	3.20	12	2.05	670.00	3722.00	24000	20241018	-50.42	10120	20241209	17.59	13950	-14.70	20250107	11720	1.54	20250117	24000	-50.42	20241018	10120	17.59	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
45	20250117	130938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11920	-390	5	-3.17	3268556490	274433	132.72	12250	12250	11720	16000	8620	12310	11910.07	0.27	0	-15046	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1695	17.79	3.20	12	1.93	670.00	3722.00	24000	20241018	-50.33	10120	20241209	17.79	13950	-14.55	20250107	11720	1.71	20250117	24000	-50.33	20241018	10120	17.79	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
46	20250117	120940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11820	-490	5	-3.98	3111187600	261174	126.31	12250	12250	11720	16000	8620	12310	11912.16	0.27	0	-14818	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1681	17.64	3.18	12	1.84	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	11720	0.85	20250117	24000	-50.75	20241018	10120	16.80	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
47	20250117	110939	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11860	-450	5	-3.66	2944816470	247089	119.50	12250	12250	11720	16000	8620	12310	11917.88	0.27	0	-14627	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1687	17.70	3.19	12	1.74	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	11720	1.19	20250117	24000	-50.58	20241018	10120	17.19	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
48	20250117	100941	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11860	-450	5	-3.66	2187522580	182940	88.47	12250	12250	11860	16000	8620	12310	11957.40	0.27	0	-18111	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1687	17.70	3.19	12	1.29	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	11860	0.00	20250117	24000	-50.58	20241018	10120	17.19	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
49	20250117	090940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11940	-370	5	-3.01	643248030	53379	25.82	12250	12250	11940	16000	8620	12310	12050.09	0.27	0	-15613	12596	12452	12336	12192	12076	12395	12135	72	3690	500	8610	10	1	14221573	1698	17.82	3.21	12	0.38	670.00	3722.00	24000	20241018	-50.25	10120	20241209	17.98	13950	-14.41	20250107	11940	0.00	20250117	24000	-50.25	20241018	10120	17.98	20241209	3.67	N	209640	500	71 억		37757	N	N	0	N	00	N
50	20250116	160933	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	110	2	0.90	2541378480	205533	51.83	12410	12480	12220	15860	8540	12200	12365.15	0.21	0	8918	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1751	18.37	3.31	12	1.45	670.00	3722.00	24000	20241018	-48.71	10120	20241209	21.64	13950	-11.76	20250107	12070	1.99	20250102	24000	-48.71	20241018	10120	21.64	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
51	20250116	150846	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12270	70	2	0.57	2358088010	190618	48.07	12410	12480	12220	15860	8540	12200	12370.75	0.21	0	8177	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1745	18.31	3.30	12	1.34	670.00	3722.00	24000	20241018	-48.88	10120	20241209	21.25	13950	-12.04	20250107	12070	1.66	20250102	24000	-48.88	20241018	10120	21.25	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
52	20250116	140937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12270	70	2	0.57	2045753980	165177	41.65	12410	12480	12220	15860	8540	12200	12385.22	0.21	0	12315	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1745	18.31	3.30	12	1.16	670.00	3722.00	24000	20241018	-48.88	10120	20241209	21.25	13950	-12.04	20250107	12070	1.66	20250102	24000	-48.88	20241018	10120	21.25	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
53	20250116	130937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12400	200	2	1.64	1720747330	138764	34.99	12410	12480	12300	15860	8540	12200	12400.53	0.21	0	12617	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1763	18.51	3.33	12	0.98	670.00	3722.00	24000	20241018	-48.33	10120	20241209	22.53	13950	-11.11	20250107	12070	2.73	20250102	24000	-48.33	20241018	10120	22.53	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
54	20250116	120937	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12410	210	2	1.72	1597441790	128810	32.48	12410	12480	12300	15860	8540	12200	12401.54	0.21	0	12446	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1765	18.52	3.33	12	0.91	670.00	3722.00	24000	20241018	-48.29	10120	20241209	22.63	13950	-11.04	20250107	12070	2.82	20250102	24000	-48.29	20241018	10120	22.63	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
55	20250116	110938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12430	230	2	1.89	1368270640	110368	27.83	12410	12480	12300	15860	8540	12200	12397.35	0.21	0	8784	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1768	18.55	3.34	12	0.78	670.00	3722.00	24000	20241018	-48.21	10120	20241209	22.83	13950	-10.90	20250107	12070	2.98	20250102	24000	-48.21	20241018	10120	22.83	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
56	20250116	100938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	150	2	1.23	943079020	76081	19.19	12410	12480	12300	15860	8540	12200	12395.72	0.21	0	12024	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1756	18.43	3.32	12	0.53	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	13950	-11.47	20250107	12070	2.32	20250102	24000	-48.54	20241018	10120	22.04	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
57	20250116	090940	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12410	210	2	1.72	355076530	28596	7.21	12410	12480	12380	15860	8540	12200	12417.00	0.21	0	6130	12766	12482	12316	12032	11866	12400	11950	72	3660	500	8540	10	1	14221573	1765	18.52	3.33	12	0.20	670.00	3722.00	24000	20241018	-48.29	10120	20241209	22.63	13950	-11.04	20250107	12070	2.82	20250102	24000	-48.29	20241018	10120	22.63	20241209	3.64	N	209640	500	71 억		29397	N	N	0	N	00	N
58	20250115	160935	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	-10	5	-0.08	4815167780	388995	185.53	12310	12600	12150	15870	8550	12210	12378.73	0.44	0	-34003	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1735	18.21	3.28	12	2.74	670.00	3722.00	24000	20241018	-49.17	10120	20241209	20.55	13950	-12.54	20250107	12070	1.08	20250102	24000	-49.17	20241018	10120	20.55	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
59	20250115	150936	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	-10	5	-0.08	4690409710	378774	180.66	12310	12600	12150	15870	8550	12210	12383.26	0.44	0	-35765	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1735	18.21	3.28	12	2.66	670.00	3722.00	24000	20241018	-49.17	10120	20241209	20.55	13950	-12.54	20250107	12070	1.08	20250102	24000	-49.17	20241018	10120	20.55	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
60	20250115	140930	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12220	10	2	0.08	4337807370	349865	166.87	12310	12600	12160	15870	8550	12210	12398.67	0.44	0	-35858	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1738	18.24	3.28	12	2.46	670.00	3722.00	24000	20241018	-49.08	10120	20241209	20.75	13950	-12.40	20250107	12070	1.24	20250102	24000	-49.08	20241018	10120	20.75	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
61	20250115	130938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	100	2	0.82	3921638280	315823	150.63	12310	12600	12250	15870	8550	12210	12417.38	0.44	0	-32526	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1751	18.37	3.31	12	2.22	670.00	3722.00	24000	20241018	-48.71	10120	20241209	21.64	13950	-11.76	20250107	12070	1.99	20250102	24000	-48.71	20241018	10120	21.64	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
62	20250115	120921	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12330	120	2	0.98	3699289690	297736	142.01	12310	12600	12250	15870	8550	12210	12424.93	0.44	0	-27277	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1754	18.40	3.31	12	2.09	670.00	3722.00	24000	20241018	-48.62	10120	20241209	21.84	13950	-11.61	20250107	12070	2.15	20250102	24000	-48.62	20241018	10120	21.84	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
63	20250115	110935	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12320	110	2	0.90	3544779180	285212	136.03	12310	12600	12250	15870	8550	12210	12428.79	0.44	0	-27339	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1752	18.39	3.31	12	2.01	670.00	3722.00	24000	20241018	-48.67	10120	20241209	21.74	13950	-11.68	20250107	12070	2.07	20250102	24000	-48.67	20241018	10120	21.74	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
64	20250115	100935	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12480	270	2	2.21	3112704330	250283	119.37	12310	12600	12250	15870	8550	12210	12436.99	0.44	0	-27548	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1775	18.63	3.35	12	1.76	670.00	3722.00	24000	20241018	-48.00	10120	20241209	23.32	13950	-10.54	20250107	12070	3.40	20250102	24000	-48.00	20241018	10120	23.32	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
65	20250115	090938	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12370	160	2	1.31	766969350	61917	29.53	12310	12530	12290	15870	8550	12210	12387.84	0.44	0	13899	12643	12426	12273	12056	11903	12350	11980	72	3660	500	8540	10	1	14221573	1759	18.46	3.32	12	0.44	670.00	3722.00	24000	20241018	-48.46	10120	20241209	22.23	13950	-11.33	20250107	12070	2.49	20250102	24000	-48.46	20241018	10120	22.23	20241209	3.46	N	209640	500	71 억		63191	N	N	0	N	00	N
66	20250114	160917	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12210	-70	5	-0.57	2462663710	200175	68.29	12300	12490	12120	15960	8600	12280	12303.21	0.33	0	16495	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1736	18.22	3.28	12	1.41	670.00	3722.00	24000	20241018	-49.12	10120	20241209	20.65	13950	-12.47	20250107	12070	1.16	20250102	24000	-49.12	20241018	10120	20.65	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
67	20250114	150933	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12150	-130	5	-1.06	2165888720	175846	59.99	12300	12490	12150	15960	8600	12280	12317.00	0.33	0	10168	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1728	18.13	3.26	12	1.24	670.00	3722.00	24000	20241018	-49.38	10120	20241209	20.06	13950	-12.90	20250107	12070	0.66	20250102	24000	-49.38	20241018	10120	20.06	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
68	20250114	140930	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12340	60	2	0.49	1686399220	136663	46.62	12300	12490	12150	15960	8600	12280	12339.92	0.33	0	6099	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1755	18.42	3.32	12	0.96	670.00	3722.00	24000	20241018	-48.58	10120	20241209	21.94	13950	-11.54	20250107	12070	2.24	20250102	24000	-48.58	20241018	10120	21.94	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
69	20250114	130929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12380	100	2	0.81	1449454660	117489	40.08	12300	12490	12150	15960	8600	12280	12337.03	0.33	0	7578	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1761	18.48	3.33	12	0.83	670.00	3722.00	24000	20241018	-48.42	10120	20241209	22.33	13950	-11.25	20250107	12070	2.57	20250102	24000	-48.42	20241018	10120	22.33	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
70	20250114	120926	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12430	150	2	1.22	1203186850	97616	33.30	12300	12490	12150	15960	8600	12280	12325.80	0.33	0	6578	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1768	18.55	3.34	12	0.69	670.00	3722.00	24000	20241018	-48.21	10120	20241209	22.83	13950	-10.90	20250107	12070	2.98	20250102	24000	-48.21	20241018	10120	22.83	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
71	20250114	110926	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12340	60	2	0.49	1041566420	84515	28.83	12300	12490	12150	15960	8600	12280	12324.14	0.33	0	2122	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1755	18.42	3.32	12	0.59	670.00	3722.00	24000	20241018	-48.58	10120	20241209	21.94	13950	-11.54	20250107	12070	2.24	20250102	24000	-48.58	20241018	10120	21.94	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
72	20250114	100925	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12300	20	2	0.16	686088180	55519	18.94	12300	12490	12300	15960	8600	12280	12357.97	0.33	0	-60	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1749	18.36	3.30	12	0.39	670.00	3722.00	24000	20241018	-48.75	10120	20241209	21.54	13950	-11.83	20250107	12070	1.91	20250102	24000	-48.75	20241018	10120	21.54	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
73	20250114	090929	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12370	90	2	0.73	265088030	21406	7.30	12300	12490	12300	15960	8600	12280	12384.70	0.33	0	3485	13086	12682	12446	12042	11806	12565	11925	72	3680	500	8590	10	1	14221573	1759	18.46	3.32	12	0.15	670.00	3722.00	24000	20241018	-48.46	10120	20241209	22.23	13950	-11.33	20250107	12070	2.49	20250102	24000	-48.46	20241018	10120	22.23	20241209	3.42	N	209640	500	71 억		46865	N	N	0	N	00	N
74	20250113	160916	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12280	-360	5	-2.85	3635799850	290395	75.30	12520	12850	12210	16430	8850	12640	12521.59	0.52	0	-27784	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1746	18.33	3.30	12	2.04	670.00	3722.00	24000	20241018	-48.83	10120	20241209	21.34	13950	-11.97	20250107	12070	1.74	20250102	24000	-48.83	20241018	10120	21.34	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
75	20250113	150920	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12300	-340	5	-2.69	3417579880	272641	70.69	12520	12850	12210	16430	8850	12640	12534.70	0.52	0	-29063	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1749	18.36	3.30	12	1.92	670.00	3722.00	24000	20241018	-48.75	10120	20241209	21.54	13950	-11.83	20250107	12070	1.91	20250102	24000	-48.75	20241018	10120	21.54	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
76	20250113	140858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12430	-210	5	-1.66	2562040140	203015	52.64	12520	12850	12360	16430	8850	12640	12619.85	0.52	0	-25338	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1768	18.55	3.34	12	1.43	670.00	3722.00	24000	20241018	-48.21	10120	20241209	22.83	13950	-10.90	20250107	12070	2.98	20250102	24000	-48.21	20241018	10120	22.83	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
77	20250113	130907	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12480	-160	5	-1.27	2192960690	173260	44.93	12520	12850	12450	16430	8850	12640	12657.15	0.52	0	-26606	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1775	18.63	3.35	12	1.22	670.00	3722.00	24000	20241018	-48.00	10120	20241209	23.32	13950	-10.54	20250107	12070	3.40	20250102	24000	-48.00	20241018	10120	23.32	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
78	20250113	120911	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12660	20	2	0.16	1760996980	138805	35.99	12520	12850	12510	16430	8850	12640	12687.19	0.52	0	-21698	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1800	18.90	3.40	12	0.98	670.00	3722.00	24000	20241018	-47.25	10120	20241209	25.10	13950	-9.25	20250107	12070	4.89	20250102	24000	-47.25	20241018	10120	25.10	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
79	20250113	110908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12660	20	2	0.16	1577202280	124285	32.23	12520	12850	12510	16430	8850	12640	12690.62	0.52	0	-20719	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1800	18.90	3.40	12	0.87	670.00	3722.00	24000	20241018	-47.25	10120	20241209	25.10	13950	-9.25	20250107	12070	4.89	20250102	24000	-47.25	20241018	10120	25.10	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
80	20250113	100908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12660	20	2	0.16	1324991910	104341	27.06	12520	12850	12510	16430	8850	12640	12699.25	0.52	0	-16883	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1800	18.90	3.40	12	0.73	670.00	3722.00	24000	20241018	-47.25	10120	20241209	25.10	13950	-9.25	20250107	12070	4.89	20250102	24000	-47.25	20241018	10120	25.10	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
81	20250113	090913	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12720	80	2	0.63	347612850	27439	7.11	12520	12750	12510	16430	8850	12640	12669.67	0.52	0	-3636	13180	12910	12560	12290	11940	13045	12425	72	3790	500	8840	10	1	14221573	1809	18.99	3.42	12	0.19	670.00	3722.00	24000	20241018	-47.00	10120	20241209	25.69	13950	-8.82	20250107	12070	5.39	20250102	24000	-47.00	20241018	10120	25.69	20241209	3.46	N	209640	500	71 억		74610	N	N	0	N	00	N
82	20250110	160849	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12640	50	2	0.40	4729369030	377872	85.85	12500	12830	12210	16360	8820	12590	12515.55	0.52	0	-160	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1798	18.87	3.40	12	2.66	670.00	3722.00	24000	20241018	-47.33	10120	20241209	24.90	13950	-9.39	20250107	12070	4.72	20250102	24000	-47.33	20241018	10120	24.90	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
83	20250110	150858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12740	150	2	1.19	4431097080	354326	80.50	12500	12830	12210	16360	8820	12590	12505.70	0.52	0	-1408	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1812	19.01	3.42	12	2.49	670.00	3722.00	24000	20241018	-46.92	10120	20241209	25.89	13950	-8.67	20250107	12070	5.55	20250102	24000	-46.92	20241018	10120	25.89	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
84	20250110	140904	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12630	40	2	0.32	4052683800	324479	73.72	12500	12830	12210	16360	8820	12590	12489.81	0.52	0	-334	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1796	18.85	3.39	12	2.28	670.00	3722.00	24000	20241018	-47.38	10120	20241209	24.80	13950	-9.46	20250107	12070	4.64	20250102	24000	-47.38	20241018	10120	24.80	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
85	20250110	130903	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12670	80	2	0.64	3483568620	279650	63.54	12500	12780	12210	16360	8820	12590	12456.88	0.52	0	-4224	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1802	18.91	3.40	12	1.97	670.00	3722.00	24000	20241018	-47.21	10120	20241209	25.20	13950	-9.18	20250107	12070	4.97	20250102	24000	-47.21	20241018	10120	25.20	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
86	20250110	120904	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12480	-110	5	-0.87	2458586620	198729	45.15	12500	12610	12210	16360	8820	12590	12371.53	0.52	0	-6485	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1775	18.63	3.35	12	1.40	670.00	3722.00	24000	20241018	-48.00	10120	20241209	23.32	13950	-10.54	20250107	12070	3.40	20250102	24000	-48.00	20241018	10120	23.32	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
87	20250110	110903	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12320	-270	5	-2.14	2051785400	166046	37.73	12500	12610	12210	16360	8820	12590	12356.70	0.52	0	-15495	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1752	18.39	3.31	12	1.17	670.00	3722.00	24000	20241018	-48.67	10120	20241209	21.74	13950	-11.68	20250107	12070	2.07	20250102	24000	-48.67	20241018	10120	21.74	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
88	20250110	100901	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12360	-230	5	-1.83	1204212930	97159	22.07	12500	12610	12310	16360	8820	12590	12394.21	0.52	0	-12298	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1758	18.45	3.32	12	0.68	670.00	3722.00	24000	20241018	-48.50	10120	20241209	22.13	13950	-11.40	20250107	12070	2.40	20250102	24000	-48.50	20241018	10120	22.13	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
89	20250110	090905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12530	-60	5	-0.48	195441550	15603	3.54	12500	12610	12460	16360	8820	12590	12525.82	0.52	0	-2625	13316	12952	12636	12272	11956	12795	12115	72	3770	500	8810	10	1	14221573	1782	18.70	3.37	12	0.11	670.00	3722.00	24000	20241018	-47.79	10120	20241209	23.81	13950	-10.18	20250107	12070	3.81	20250102	24000	-47.79	20241018	10120	23.81	20241209	3.16	N	209640	500	71 억		74265	N	N	0	N	00	N
90	20250109	160855	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12590	-360	5	-2.78	5361170280	426448	93.29	13000	13000	12320	16830	9070	12950	12571.56	0.57	0	-6735	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1790	18.79	3.38	12	3.00	670.00	3722.00	24000	20241018	-47.54	10120	20241209	24.41	13950	-9.75	20250107	12070	4.31	20250102	24000	-47.54	20241018	10120	24.41	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
91	20250109	150850	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12760	-190	5	-1.47	4957102750	394448	86.29	13000	13000	12320	16830	9070	12950	12567.14	0.57	0	-9748	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1815	19.04	3.43	12	2.77	670.00	3722.00	24000	20241018	-46.83	10120	20241209	26.09	13950	-8.53	20250107	12070	5.72	20250102	24000	-46.83	20241018	10120	26.09	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
92	20250109	140858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12790	-160	5	-1.24	4514920960	359609	78.67	13000	13000	12320	16830	9070	12950	12555.03	0.57	0	-14843	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1819	19.09	3.44	12	2.53	670.00	3722.00	24000	20241018	-46.71	10120	20241209	26.38	13950	-8.32	20250107	12070	5.97	20250102	24000	-46.71	20241018	10120	26.38	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
93	20250109	130857	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12790	-160	5	-1.24	3975709840	317374	69.43	13000	13000	12320	16830	9070	12950	12526.82	0.57	0	-14780	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1819	19.09	3.44	12	2.23	670.00	3722.00	24000	20241018	-46.71	10120	20241209	26.38	13950	-8.32	20250107	12070	5.97	20250102	24000	-46.71	20241018	10120	26.38	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
94	20250109	120857	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12500	-450	5	-3.47	3427957090	274306	60.01	13000	13000	12320	16830	9070	12950	12496.75	0.57	0	-20924	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1778	18.66	3.36	12	1.93	670.00	3722.00	24000	20241018	-47.92	10120	20241209	23.52	13950	-10.39	20250107	12070	3.56	20250102	24000	-47.92	20241018	10120	23.52	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
95	20250109	110902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-410	5	-3.17	3188153450	255119	55.81	13000	13000	12320	16830	9070	12950	12496.64	0.57	0	-22256	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1783	18.72	3.37	12	1.79	670.00	3722.00	24000	20241018	-47.75	10120	20241209	23.91	13950	-10.11	20250107	12070	3.89	20250102	24000	-47.75	20241018	10120	23.91	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
96	20250109	100859	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12500	-450	5	-3.47	2731846770	218794	47.86	13000	13000	12320	16830	9070	12950	12485.82	0.57	0	-26950	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1778	18.66	3.36	12	1.54	670.00	3722.00	24000	20241018	-47.92	10120	20241209	23.52	13950	-10.39	20250107	12070	3.56	20250102	24000	-47.92	20241018	10120	23.52	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
97	20250109	090904	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12530	-420	5	-3.24	814915790	64362	14.08	13000	13000	12520	16830	9070	12950	12661.21	0.57	0	-13649	13376	13162	12976	12762	12576	13070	12670	72	3880	500	9060	10	1	14221573	1782	18.70	3.37	12	0.45	670.00	3722.00	24000	20241018	-47.79	10120	20241209	23.81	13950	-10.18	20250107	12070	3.81	20250102	24000	-47.79	20241018	10120	23.81	20241209	2.67	N	209640	500	71 억		81023	N	N	0	N	00	N
98	20250108	160851	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12950	-400	5	-3.00	5785580410	447063	44.73	13100	13190	12790	17350	9350	13350	12938.42	0.63	0	-9339	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1842	19.33	3.48	12	3.14	670.00	3722.00	24000	20241018	-46.04	10120	20241209	27.96	13950	-7.17	20250107	12070	7.29	20250102	24000	-46.04	20241018	10120	27.96	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
99	20250108	150854	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12950	-400	5	-3.00	5534220220	427658	42.79	13100	13190	12790	17350	9350	13350	12937.76	0.63	0	-10605	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1842	19.33	3.48	12	3.01	670.00	3722.00	24000	20241018	-46.04	10120	20241209	27.96	13950	-7.17	20250107	12070	7.29	20250102	24000	-46.04	20241018	10120	27.96	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
100	20250108	140857	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12970	-380	5	-2.85	4968803590	384016	38.42	13100	13190	12790	17350	9350	13350	12935.70	0.63	0	-18697	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1845	19.36	3.48	12	2.70	670.00	3722.00	24000	20241018	-45.96	10120	20241209	28.16	13950	-7.03	20250107	12070	7.46	20250102	24000	-45.96	20241018	10120	28.16	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
101	20250108	130855	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12980	-370	5	-2.77	4634045020	358178	35.84	13100	13190	12790	17350	9350	13350	12934.22	0.63	0	-22296	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1846	19.37	3.49	12	2.52	670.00	3722.00	24000	20241018	-45.92	10120	20241209	28.26	13950	-6.95	20250107	12070	7.54	20250102	24000	-45.92	20241018	10120	28.26	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
102	20250108	120852	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12870	-480	5	-3.60	4311400790	333181	33.33	13100	13190	12790	17350	9350	13350	12936.26	0.63	0	-22326	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1830	19.21	3.46	12	2.34	670.00	3722.00	24000	20241018	-46.38	10120	20241209	27.17	13950	-7.74	20250107	12070	6.63	20250102	24000	-46.38	20241018	10120	27.17	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
103	20250108	110853	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12890	-460	5	-3.45	3965185870	306271	30.64	13100	13190	12790	17350	9350	13350	12942.52	0.63	0	-13331	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1833	19.24	3.46	12	2.15	670.00	3722.00	24000	20241018	-46.29	10120	20241209	27.37	13950	-7.60	20250107	12070	6.79	20250102	24000	-46.29	20241018	10120	27.37	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
104	20250108	100854	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12850	-500	5	-3.75	3450718610	266333	26.65	13100	13190	12790	17350	9350	13350	12951.76	0.63	0	-12102	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1827	19.18	3.45	12	1.87	670.00	3722.00	24000	20241018	-46.46	10120	20241209	26.98	13950	-7.89	20250107	12070	6.46	20250102	24000	-46.46	20241018	10120	26.98	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
105	20250108	090854	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12880	-470	5	-3.52	1178392640	90319	9.04	13100	13190	12870	17350	9350	13350	13036.21	0.63	0	-7638	14170	13760	13540	13130	12910	13650	13020	72	4000	500	9340	10	1	14221573	1832	19.22	3.46	12	0.64	670.00	3722.00	24000	20241018	-46.33	10120	20241209	27.27	13950	-7.67	20250107	12070	6.71	20250102	24000	-46.33	20241018	10120	27.27	20241209	2.37	N	209640	500	71 억		90237	N	N	0	N	00	N
106	20250107	160846	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13350	-270	5	-1.98	13465665860	988574	88.04	13850	13950	13320	17700	9540	13620	13622.43	1.04	0	-57430	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1899	19.93	3.59	12	6.95	670.00	3722.00	24000	20241018	-44.38	10120	20241209	31.92	13950	-4.30	20250107	12070	10.60	20250102	24000	-44.38	20241018	10120	31.92	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
107	20250107	150848	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13350	-270	5	-1.98	12857403130	943009	83.98	13850	13950	13320	17700	9540	13620	13634.47	1.04	0	-71148	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1899	19.93	3.59	12	6.63	670.00	3722.00	24000	20241018	-44.38	10120	20241209	31.92	13950	-4.30	20250107	12070	10.60	20250102	24000	-44.38	20241018	10120	31.92	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
108	20250107	140846	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13430	-190	5	-1.40	11891354070	870747	77.55	13850	13950	13350	17700	9540	13620	13656.58	1.04	0	-66149	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1910	20.04	3.61	12	6.12	670.00	3722.00	24000	20241018	-44.04	10120	20241209	32.71	13950	-3.73	20250107	12070	11.27	20250102	24000	-44.04	20241018	10120	32.71	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
109	20250107	130847	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13500	-120	5	-0.88	11336368150	829433	73.87	13850	13950	13350	17700	9540	13620	13667.72	1.04	0	-66203	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1920	20.15	3.63	12	5.83	670.00	3722.00	24000	20241018	-43.75	10120	20241209	33.40	13950	-3.23	20250107	12070	11.85	20250102	24000	-43.75	20241018	10120	33.40	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
110	20250107	120847	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13500	-120	5	-0.88	10689405020	781331	69.58	13850	13950	13350	17700	9540	13620	13681.17	1.04	0	-72027	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1920	20.15	3.63	12	5.49	670.00	3722.00	24000	20241018	-43.75	10120	20241209	33.40	13950	-3.23	20250107	12070	11.85	20250102	24000	-43.75	20241018	10120	33.40	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
111	20250107	110843	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13520	-100	5	-0.73	10308453790	753113	67.07	13850	13950	13350	17700	9540	13620	13687.96	1.04	0	-70457	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1923	20.18	3.63	12	5.30	670.00	3722.00	24000	20241018	-43.67	10120	20241209	33.60	13950	-3.08	20250107	12070	12.01	20250102	24000	-43.67	20241018	10120	33.60	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
112	20250107	100849	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13420	-200	5	-1.47	9371539290	683459	60.87	13850	13950	13400	17700	9540	13620	13712.18	1.04	0	-72639	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1909	20.03	3.61	12	4.81	670.00	3722.00	24000	20241018	-44.08	10120	20241209	32.61	13950	-3.80	20250107	12070	11.18	20250102	24000	-44.08	20241018	10120	32.61	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
113	20250107	090851	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13660	40	2	0.29	5538582000	400687	35.68	13850	13950	13600	17700	9540	13620	13823.67	1.04	0	-39042	13960	13790	13560	13390	13160	13875	13475	72	4080	500	9530	10	1	14221573	1943	20.39	3.67	12	2.82	670.00	3722.00	24000	20241018	-43.08	10120	20241209	34.98	13950	-2.08	20250107	12070	13.17	20250102	24000	-43.08	20241018	10120	34.98	20241209	2.11	N	209640	500	71 억		147436	N	N	0	N	00	N
114	20250106	160837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13620	260	2	1.95	14949809540	1105232	93.59	13490	13730	13330	17360	9360	13360	13526.13	1.26	0	-32111	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1937	20.33	3.66	12	7.77	670.00	3722.00	24000	20241018	-43.25	10120	20241209	34.58	13900	-2.01	20250102	12070	12.84	20250102	24000	-43.25	20241018	10120	34.58	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
115	20250106	150836	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13580	220	2	1.65	13636731790	1008819	85.42	13490	13730	13330	17360	9360	13360	13517.52	1.26	0	-44322	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1931	20.27	3.65	12	7.09	670.00	3722.00	24000	20241018	-43.42	10120	20241209	34.19	13900	-2.30	20250102	12070	12.51	20250102	24000	-43.42	20241018	10120	34.19	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
116	20250106	140837	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13570	210	2	1.57	12415518790	918755	77.80	13490	13730	13330	17360	9360	13360	13513.42	1.26	0	-57698	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1930	20.25	3.65	12	6.46	670.00	3722.00	24000	20241018	-43.46	10120	20241209	34.09	13900	-2.37	20250102	12070	12.43	20250102	24000	-43.46	20241018	10120	34.09	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
117	20250106	130830	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13590	230	2	1.72	10941625880	810008	68.59	13490	13730	13330	17360	9360	13360	13508.05	1.26	0	-67787	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1933	20.28	3.65	12	5.70	670.00	3722.00	24000	20241018	-43.38	10120	20241209	34.29	13900	-2.23	20250102	12070	12.59	20250102	24000	-43.38	20241018	10120	34.29	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
118	20250106	120834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13430	70	2	0.52	7053451310	524272	44.39	13490	13590	13330	17360	9360	13360	13453.80	1.26	0	-31585	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1910	20.04	3.61	12	3.69	670.00	3722.00	24000	20241018	-44.04	10120	20241209	32.71	13900	-3.38	20250102	12070	11.27	20250102	24000	-44.04	20241018	10120	32.71	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
119	20250106	110832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13510	150	2	1.12	6450909610	479551	40.61	13490	13590	13330	17360	9360	13360	13451.98	1.26	0	-24334	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1921	20.16	3.63	12	3.37	670.00	3722.00	24000	20241018	-43.71	10120	20241209	33.50	13900	-2.81	20250102	12070	11.93	20250102	24000	-43.71	20241018	10120	33.50	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
120	20250106	100829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13400	40	2	0.30	4468682150	332131	28.12	13490	13590	13350	17360	9360	13360	13454.58	1.26	0	-31498	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1906	20.00	3.60	12	2.34	670.00	3722.00	24000	20241018	-44.17	10120	20241209	32.41	13900	-3.60	20250102	12070	11.02	20250102	24000	-44.17	20241018	10120	32.41	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
121	20250106	090829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13390	30	2	0.22	1229465330	91529	7.75	13490	13520	13380	17360	9360	13360	13432.52	1.26	0	-17430	13933	13646	13413	13126	12893	13530	13010	72	4000	500	9350	10	1	14221573	1904	19.99	3.60	12	0.64	670.00	3722.00	24000	20241018	-44.21	10120	20241209	32.31	13900	-3.67	20250102	12070	10.94	20250102	24000	-44.21	20241018	10120	32.31	20241209	1.90	N	209640	500	71 억		179748	N	N	0	N	00	N
122	20250103	160826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13360	-120	5	-0.89	15724703430	1170563	35.76	13700	13700	13180	17520	9440	13480	13433.32	1.66	0	-59370	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1900	19.94	3.59	12	8.23	670.00	3722.00	24000	20241018	-44.33	10120	20241209	32.02	13900	-3.88	20250102	12070	10.69	20250102	24000	-44.33	20241018	10120	32.02	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
123	20250103	150828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13380	-100	5	-0.74	14973338400	1114326	34.04	13700	13700	13180	17520	9440	13480	13436.78	1.66	0	-55174	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1903	19.97	3.59	12	7.84	670.00	3722.00	24000	20241018	-44.25	10120	20241209	32.21	13900	-3.74	20250102	12070	10.85	20250102	24000	-44.25	20241018	10120	32.21	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
124	20250103	140829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13290	-190	5	-1.41	12669913490	940876	28.74	13700	13700	13260	17520	9440	13480	13465.95	1.66	0	-76291	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1890	19.84	3.57	12	6.62	670.00	3722.00	24000	20241018	-44.62	10120	20241209	31.32	13900	-4.39	20250102	12070	10.11	20250102	24000	-44.62	20241018	10120	31.32	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
125	20250103	130828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13440	-40	5	-0.30	9477614960	702129	21.45	13700	13700	13340	17520	9440	13480	13498.63	1.66	0	-78661	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1911	20.06	3.61	12	4.94	670.00	3722.00	24000	20241018	-44.00	10120	20241209	32.81	13900	-3.31	20250102	12070	11.35	20250102	24000	-44.00	20241018	10120	32.81	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
126	20250103	120827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13490	10	2	0.07	8922180030	660834	20.19	13700	13700	13340	17520	9440	13480	13501.68	1.66	0	-68300	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1918	20.13	3.62	12	4.65	670.00	3722.00	24000	20241018	-43.79	10120	20241209	33.30	13900	-2.95	20250102	12070	11.76	20250102	24000	-43.79	20241018	10120	33.30	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
127	20250103	110828	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13450	-30	5	-0.22	8176938910	605497	18.50	13700	13700	13340	17520	9440	13480	13504.87	1.66	0	-58605	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1913	20.07	3.61	12	4.26	670.00	3722.00	24000	20241018	-43.96	10120	20241209	32.91	13900	-3.24	20250102	12070	11.43	20250102	24000	-43.96	20241018	10120	32.91	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
128	20250103	100826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13510	30	2	0.22	6655852560	492565	15.05	13700	13700	13340	17520	9440	13480	13513.24	1.66	0	-52401	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1921	20.16	3.63	12	3.46	670.00	3722.00	24000	20241018	-43.71	10120	20241209	33.50	13900	-2.81	20250102	12070	11.93	20250102	24000	-43.71	20241018	10120	33.50	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
129	20250103	090829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13480	0	3	0.00	3081500480	227326	6.94	13700	13700	13420	17520	9440	13480	13558.48	1.66	0	-41933	14980	14230	13150	12400	11320	14605	12775	72	4040	500	9430	10	1	14221573	1917	20.12	3.62	12	1.60	670.00	3722.00	24000	20241018	-43.83	10120	20241209	33.20	13900	-3.02	20250102	12070	11.68	20250102	24000	-43.83	20241018	10120	33.20	20241209	2.02	N	209640	500	71 억		236235	N	N	0	N	00	N
130	20250102	160819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13480	1130	2	9.15	43450811620	3240184	1155.97	12280	13900	12070	16050	8650	12350	13410.61	0.53	0	161619	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1917	20.12	3.62	12	22.78	670.00	3722.00	24000	20241018	-43.83	10120	20241209	33.20	13900	-3.02	20250102	12070	11.68	20250102	24000	-43.83	20241018	10120	33.20	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
131	20250102	150820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13530	1180	2	9.55	41956124310	3129474	1116.47	12280	13900	12070	16050	8650	12350	13407.45	0.53	0	142053	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1924	20.19	3.64	12	22.01	670.00	3722.00	24000	20241018	-43.62	10120	20241209	33.70	13900	-2.66	20250102	12070	12.10	20250102	24000	-43.62	20241018	10120	33.70	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
132	20250102	140818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13760	1410	2	11.42	27001665930	2036706	726.61	12280	13840	12070	16050	8650	12350	13258.41	0.53	0	86211	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1957	20.54	3.70	12	14.32	670.00	3722.00	24000	20241018	-42.67	10120	20241209	35.97	13840	-0.58	20250102	12070	14.00	20250102	24000	-42.67	20241018	10120	35.97	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
133	20250102	130820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13280	930	2	7.53	18367593660	1400066	499.49	12280	13500	12070	16050	8650	12350	13120.20	0.53	0	102601	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1889	19.82	3.57	12	9.84	670.00	3722.00	24000	20241018	-44.67	10120	20241209	31.23	13500	-1.63	20250102	12070	10.02	20250102	24000	-44.67	20241018	10120	31.23	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
134	20250102	120818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13220	870	2	7.04	16649335450	1270451	453.25	12280	13500	12070	16050	8650	12350	13106.26	0.53	0	89057	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1880	19.73	3.55	12	8.93	670.00	3722.00	24000	20241018	-44.92	10120	20241209	30.63	13500	-2.07	20250102	12070	9.53	20250102	24000	-44.92	20241018	10120	30.63	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
135	20250102	110809	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13160	810	2	6.56	14553934750	1111916	396.69	12280	13500	12070	16050	8650	12350	13090.40	0.53	0	52475	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1872	19.64	3.54	12	7.82	670.00	3722.00	24000	20241018	-45.17	10120	20241209	30.04	13500	-2.52	20250102	12070	9.03	20250102	24000	-45.17	20241018	10120	30.04	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
136	20250102	100816	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	-150	5	-1.21	465793770	38201	13.63	12280	12340	12070	16050	8650	12350	12184.52	0.53	0	-9427	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1735	18.21	3.28	12	0.27	670.00	3722.00	24000	20241018	-49.17	10120	20241209	20.55	12340	-1.13	20250102	12070	1.08	20250102	24000	-49.17	20241018	10120	20.55	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N
137	20250102	090809	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	16050	8650	12350	0.00	0.53	0	0	12943	12646	12253	11956	11563	12795	12105	72	3700	500	8640	10	1	14221573	1756	18.43	3.32	12	0.00	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	0	0.00	0	0	0.00	0	24000	-48.54	20241018	10120	22.04	20241209	1.94	N	209640	500	71 억		75699	N	N	0	N	00	N