KissMeData/381620/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	161251	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9370	-500	5	-5.07	2265032350	230944	701.19	10890	10890	9160	12830	6910	9870	9808.14	2.56	0	-86632	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	410	11.91	1.69	12	5.28	787.00	5536.00	21407	20240930	-56.23	7169	20241230	30.70	11287	-16.98	20250107	7869	19.07	20250102	64200	-85.40	20240930	9160	2.29	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
3	20250124	151251	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9280	-590	5	-5.98	2215239700	225614	685.01	10890	10890	9160	12830	6910	9870	9818.69	2.56	0	-86010	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	406	11.79	1.68	12	5.16	787.00	5536.00	21407	20240930	-56.65	7169	20241230	29.45	11287	-17.78	20250107	7869	17.93	20250102	64200	-85.55	20240930	9160	1.31	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
4	20250124	141249	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9420	-450	5	-4.56	1952107860	197372	599.26	10890	10890	9410	12830	6910	9870	9890.51	2.56	0	-76925	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	412	11.97	1.70	12	4.51	787.00	5536.00	21407	20240930	-56.00	7169	20241230	31.40	11287	-16.54	20250107	7869	19.71	20250102	64200	-85.33	20240930	9410	0.11	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
5	20250124	131252	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9520	-350	5	-3.55	1824430010	183883	558.30	10890	10890	9480	12830	6910	9870	9921.72	2.56	0	-68954	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	416	12.10	1.72	12	4.21	787.00	5536.00	21407	20240930	-55.53	7169	20241230	32.79	11287	-15.66	20250107	7869	20.98	20250102	64200	-85.17	20240930	9480	0.42	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
6	20250124	121247	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9640	-230	5	-2.33	1659080840	166561	505.71	10890	10890	9500	12830	6910	9870	9960.87	2.56	0	-62992	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	422	12.25	1.74	12	3.81	787.00	5536.00	21407	20240930	-54.97	7169	20241230	34.47	11287	-14.59	20250107	7869	22.51	20250102	64200	-84.98	20240930	9500	1.47	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
7	20250124	111249	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9570	-300	5	-3.04	1582901400	158646	481.68	10890	10890	9500	12830	6910	9870	9977.65	2.56	0	-58375	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	418	12.16	1.73	12	3.63	787.00	5536.00	21407	20240930	-55.29	7169	20241230	33.49	11287	-15.21	20250107	7869	21.62	20250102	64200	-85.09	20240930	9500	0.74	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
8	20250124	101245	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9650	-220	5	-2.23	1341280890	133391	405.00	10890	10890	9580	12830	6910	9870	10055.43	2.56	0	-48885	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	422	12.26	1.74	12	3.05	787.00	5536.00	21407	20240930	-54.92	7169	20241230	34.61	11287	-14.50	20250107	7869	22.63	20250102	64200	-84.97	20240930	9580	0.73	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
9	20250124	091255	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	9960	90	2	0.91	796908320	77609	235.64	10890	10890	9810	12830	6910	9870	10268.89	2.56	0	-25254	10203	10036	9936	9769	9669	9986	9719	4	2960	100	6110	10	1	4372640	436	12.66	1.80	12	1.77	787.00	5536.00	21407	20240930	-53.47	7169	20241230	38.93	11287	-11.76	20250107	7869	26.57	20250102	64200	-84.49	20240930	9810	1.53	20250124	1.87	N	381620	100	4 억		112034	N	N	0	N	00	N
10	20250123	161244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29600	-250	5	-0.84	2858326650	95586	241.92	29750	30300	29500	38800	20900	29850	29903.65	2.37	0	8663	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1294	37.61	5.35	12	2.19	787.00	5536.00	64200	20240930	-53.89	21500	20241230	37.67	33850	-12.56	20250107	23600	25.42	20250102	64200	-53.89	20240930	21500	37.67	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
11	20250123	151242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29750	-100	5	-0.34	2504795600	83681	211.79	29750	30300	29500	38800	20900	29850	29932.67	2.37	0	9204	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1301	37.80	5.37	12	1.91	787.00	5536.00	64200	20240930	-53.66	21500	20241230	38.37	33850	-12.11	20250107	23600	26.06	20250102	64200	-53.66	20240930	21500	38.37	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
12	20250123	141240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29850	0	3	0.00	1990693700	66401	168.06	29750	30300	29500	38800	20900	29850	29979.88	2.37	0	13416	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1305	37.93	5.39	12	1.52	787.00	5536.00	64200	20240930	-53.50	21500	20241230	38.84	33850	-11.82	20250107	23600	26.48	20250102	64200	-53.50	20240930	21500	38.84	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
13	20250123	131241	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30200	350	2	1.17	1742417550	58112	147.08	29750	30300	29500	38800	20900	29850	29983.78	2.37	0	13522	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1321	38.37	5.46	12	1.33	787.00	5536.00	64200	20240930	-52.96	21500	20241230	40.47	33850	-10.78	20250107	23600	27.97	20250102	64200	-52.96	20240930	21500	40.47	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
14	20250123	121243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	100	2	0.34	1280305250	42763	108.23	29750	30300	29500	38800	20900	29850	29939.56	2.37	0	5032	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1310	38.06	5.41	12	0.98	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
15	20250123	111232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29800	-50	5	-0.17	1055004650	35191	89.07	29750	30300	29500	38800	20900	29850	29979.39	2.37	0	6159	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1303	37.87	5.38	12	0.80	787.00	5536.00	64200	20240930	-53.58	21500	20241230	38.60	33850	-11.96	20250107	23600	26.27	20250102	64200	-53.58	20240930	21500	38.60	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
16	20250123	101240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	100	2	0.34	939105650	31315	79.26	29750	30300	29500	38800	20900	29850	29989.01	2.37	0	6945	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1310	38.06	5.41	12	0.72	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
17	20250123	091243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	100	2	0.34	274867900	9140	23.13	29750	30300	29750	38800	20900	29850	30073.10	2.37	0	3597	30550	30200	29900	29550	29250	30050	29400	4	8950	100	18500	50	1	4372640	1310	38.06	5.41	12	0.21	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.92	N	381620	100	4 억		103505	N	N	0	N	00	N
18	20250122	161233	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29850	150	2	0.51	1125541450	37730	88.38	30250	30250	29600	38600	20800	29700	29831.30	2.54	0	-7810	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1305	37.93	5.39	12	0.86	787.00	5536.00	64200	20240930	-53.50	21500	20241230	38.84	33850	-11.82	20250107	23600	26.48	20250102	64200	-53.50	20240930	21500	38.84	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
19	20250122	151235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	250	2	0.84	1030438500	34549	80.93	30250	30250	29600	38600	20800	29700	29825.43	2.54	0	-7543	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1310	38.06	5.41	12	0.79	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
20	20250122	141232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29750	50	2	0.17	812477800	27240	63.81	30250	30250	29600	38600	20800	29700	29826.65	2.54	0	-5545	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1301	37.80	5.37	12	0.62	787.00	5536.00	64200	20240930	-53.66	21500	20241230	38.37	33850	-12.11	20250107	23600	26.06	20250102	64200	-53.66	20240930	21500	38.37	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
21	20250122	131234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29800	100	2	0.34	672330100	22522	52.76	30250	30250	29600	38600	20800	29700	29852.16	2.54	0	-2846	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1303	37.87	5.38	12	0.52	787.00	5536.00	64200	20240930	-53.58	21500	20241230	38.60	33850	-11.96	20250107	23600	26.27	20250102	64200	-53.58	20240930	21500	38.60	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
22	20250122	121232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29800	100	2	0.34	586272350	19626	45.97	30250	30250	29650	38600	20800	29700	29872.24	2.54	0	-3625	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1303	37.87	5.38	12	0.45	787.00	5536.00	64200	20240930	-53.58	21500	20241230	38.60	33850	-11.96	20250107	23600	26.27	20250102	64200	-53.58	20240930	21500	38.60	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
23	20250122	111234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29900	200	2	0.67	487746400	16312	38.21	30250	30250	29700	38600	20800	29700	29901.09	2.54	0	-1678	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1307	37.99	5.40	12	0.37	787.00	5536.00	64200	20240930	-53.43	21500	20241230	39.07	33850	-11.67	20250107	23600	26.69	20250102	64200	-53.43	20240930	21500	39.07	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
24	20250122	101232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	250	2	0.84	353702850	11823	27.70	30250	30250	29700	38600	20800	29700	29916.52	2.54	0	-1693	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1310	38.06	5.41	12	0.27	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
25	20250122	091235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29900	200	2	0.67	120447950	4012	9.40	30250	30250	29850	38600	20800	29700	30022.00	2.54	0	-1118	30466	30082	29766	29382	29066	29925	29225	4	8900	100	18410	50	1	4372640	1307	37.99	5.40	12	0.09	787.00	5536.00	64200	20240930	-53.43	21500	20241230	39.07	33850	-11.67	20250107	23600	26.69	20250102	64200	-53.43	20240930	21500	39.07	20241230	1.94	N	381620	100	4 억		111271	N	N	0	N	00	N
26	20250121	161224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29700	-200	5	-0.67	1265742500	42607	117.96	29900	30150	29450	38850	20950	29900	29706.99	2.36	0	7970	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1299	37.74	5.36	12	0.97	787.00	5536.00	64200	20240930	-53.74	21500	20241230	38.14	33850	-12.26	20250107	23600	25.85	20250102	64200	-53.74	20240930	21500	38.14	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
27	20250121	151227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29750	-150	5	-0.50	1209468800	40713	112.71	29900	30150	29450	38850	20950	29900	29706.71	2.36	0	7458	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1301	37.80	5.37	12	0.93	787.00	5536.00	64200	20240930	-53.66	21500	20241230	38.37	33850	-12.11	20250107	23600	26.06	20250102	64200	-53.66	20240930	21500	38.37	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
28	20250121	141228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29900	0	3	0.00	1095590950	36891	102.13	29900	30150	29450	38850	20950	29900	29697.51	2.36	0	6268	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1307	37.99	5.40	12	0.84	787.00	5536.00	64200	20240930	-53.43	21500	20241230	39.07	33850	-11.67	20250107	23600	26.69	20250102	64200	-53.43	20240930	21500	39.07	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
29	20250121	131227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29650	-250	5	-0.84	1004427100	33830	93.66	29900	30150	29450	38850	20950	29900	29689.80	2.36	0	5486	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1296	37.67	5.36	12	0.77	787.00	5536.00	64200	20240930	-53.82	21500	20241230	37.91	33850	-12.41	20250107	23600	25.64	20250102	64200	-53.82	20240930	21500	37.91	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
30	20250121	121209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29500	-400	5	-1.34	839184550	28261	78.24	29900	30150	29450	38850	20950	29900	29693.35	2.36	0	1372	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1290	37.48	5.33	12	0.65	787.00	5536.00	64200	20240930	-54.05	21500	20241230	37.21	33850	-12.85	20250107	23600	25.00	20250102	64200	-54.05	20240930	21500	37.21	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
31	20250121	111124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29650	-250	5	-0.84	714767450	24053	66.59	29900	30150	29450	38850	20950	29900	29715.59	2.36	0	56	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1296	37.67	5.36	12	0.55	787.00	5536.00	64200	20240930	-53.82	21500	20241230	37.91	33850	-12.41	20250107	23600	25.64	20250102	64200	-53.82	20240930	21500	37.91	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
32	20250121	101115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29550	-350	5	-1.17	580081200	19498	53.98	29900	30150	29450	38850	20950	29900	29750.04	2.36	0	-1110	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1292	37.55	5.34	12	0.45	787.00	5536.00	64200	20240930	-53.97	21500	20241230	37.44	33850	-12.70	20250107	23600	25.21	20250102	64200	-53.97	20240930	21500	37.44	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
33	20250121	091228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	150	2	0.50	110695800	3699	10.24	29900	30150	29800	38850	20950	29900	29926.59	2.36	0	986	30700	30300	29950	29550	29200	30125	29375	4	8950	100	18530	50	1	4372640	1314	38.18	5.43	12	0.08	787.00	5536.00	64200	20240930	-53.19	21500	20241230	39.77	33850	-11.23	20250107	23600	27.33	20250102	64200	-53.19	20240930	21500	39.77	20241230	1.78	N	381620	100	4 억		103315	N	N	0	N	00	N
34	20250120	161213	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29900	-200	5	-0.66	1066652100	35612	38.05	30200	30350	29600	39100	21100	30100	29952.09	2.30	0	2897	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1307	37.99	5.40	12	0.81	787.00	5536.00	64200	20240930	-53.43	21500	20241230	39.07	33850	-11.67	20250107	23600	26.69	20250102	64200	-53.43	20240930	21500	39.07	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
35	20250120	151227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30000	-100	5	-0.33	965426400	32227	34.44	30200	30350	29600	39100	21100	30100	29957.07	2.30	0	2009	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1312	38.12	5.42	12	0.74	787.00	5536.00	64200	20240930	-53.27	21500	20241230	39.53	33850	-11.37	20250107	23600	27.12	20250102	64200	-53.27	20240930	21500	39.53	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
36	20250120	141224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	-50	5	-0.17	901754150	30102	32.17	30200	30350	29600	39100	21100	30100	29956.62	2.30	0	2158	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1314	38.18	5.43	12	0.69	787.00	5536.00	64200	20240930	-53.19	21500	20241230	39.77	33850	-11.23	20250107	23600	27.33	20250102	64200	-53.19	20240930	21500	39.77	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
37	20250120	131224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	-50	5	-0.17	789832700	26374	28.18	30200	30350	29600	39100	21100	30100	29947.40	2.30	0	2067	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1314	38.18	5.43	12	0.60	787.00	5536.00	64200	20240930	-53.19	21500	20241230	39.77	33850	-11.23	20250107	23600	27.33	20250102	64200	-53.19	20240930	21500	39.77	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
38	20250120	121227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	-150	5	-0.50	708437200	23657	25.28	30200	30350	29600	39100	21100	30100	29946.20	2.30	0	2045	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1310	38.06	5.41	12	0.54	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
39	20250120	111226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	-150	5	-0.50	625086150	20867	22.30	30200	30350	29600	39100	21100	30100	29955.73	2.30	0	2627	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1310	38.06	5.41	12	0.48	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
40	20250120	101225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	-150	5	-0.50	459504050	15342	16.39	30200	30300	29600	39100	21100	30100	29950.73	2.30	0	2021	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1310	38.06	5.41	12	0.35	787.00	5536.00	64200	20240930	-53.35	21500	20241230	39.30	33850	-11.52	20250107	23600	26.91	20250102	64200	-53.35	20240930	21500	39.30	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
41	20250120	091227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30150	50	2	0.17	226488550	7559	8.08	30200	30300	29600	39100	21100	30100	29962.77	2.30	0	-539	32166	31132	30566	29532	28966	30850	29250	4	9000	100	18660	50	1	4372640	1318	38.31	5.45	12	0.17	787.00	5536.00	64200	20240930	-53.04	21500	20241230	40.23	33850	-10.93	20250107	23600	27.75	20250102	64200	-53.04	20240930	21500	40.23	20241230	1.96	N	381620	100	4 억		100420	N	N	0	N	00	N
42	20250117	161220	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30100	-1200	5	-3.83	2834723900	93331	134.75	31550	31600	30000	40650	21950	31300	30373.58	2.74	0	-20362	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1316	38.25	5.44	12	2.13	787.00	5536.00	64200	20240930	-53.12	21500	20241230	40.00	33850	-11.08	20250107	23600	27.54	20250102	64200	-53.12	20240930	21500	40.00	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
43	20250117	151216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30100	-1200	5	-3.83	2683863000	88323	127.52	31550	31600	30000	40650	21950	31300	30386.91	2.74	0	-20364	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1316	38.25	5.44	12	2.02	787.00	5536.00	64200	20240930	-53.12	21500	20241230	40.00	33850	-11.08	20250107	23600	27.54	20250102	64200	-53.12	20240930	21500	40.00	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
44	20250117	141224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30100	-1200	5	-3.83	2464283750	81036	117.00	31550	31600	30000	40650	21950	31300	30409.74	2.74	0	-19323	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1316	38.25	5.44	12	1.85	787.00	5536.00	64200	20240930	-53.12	21500	20241230	40.00	33850	-11.08	20250107	23600	27.54	20250102	64200	-53.12	20240930	21500	40.00	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
45	20250117	131223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30100	-1200	5	-3.83	2337138750	76815	110.90	31550	31600	30000	40650	21950	31300	30425.55	2.74	0	-18595	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1316	38.25	5.44	12	1.76	787.00	5536.00	64200	20240930	-53.12	21500	20241230	40.00	33850	-11.08	20250107	23600	27.54	20250102	64200	-53.12	20240930	21500	40.00	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
46	20250117	121225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30100	-1200	5	-3.83	2143808350	70387	101.62	31550	31600	30050	40650	21950	31300	30457.45	2.74	0	-17295	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1316	38.25	5.44	12	1.61	787.00	5536.00	64200	20240930	-53.12	21500	20241230	40.00	33850	-11.08	20250107	23600	27.54	20250102	64200	-53.12	20240930	21500	40.00	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
47	20250117	111226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30250	-1050	5	-3.35	1786630150	58548	84.53	31550	31600	30050	40650	21950	31300	30515.65	2.74	0	-14590	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1323	38.44	5.46	12	1.34	787.00	5536.00	64200	20240930	-52.88	21500	20241230	40.70	33850	-10.64	20250107	23600	28.18	20250102	64200	-52.88	20240930	21500	40.70	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
48	20250117	101224	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30300	-1000	5	-3.19	1402969850	45854	66.20	31550	31600	30050	40650	21950	31300	30596.46	2.74	0	-14129	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1325	38.50	5.47	12	1.05	787.00	5536.00	64200	20240930	-52.80	21500	20241230	40.93	33850	-10.49	20250107	23600	28.39	20250102	64200	-52.80	20240930	21500	40.93	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
49	20250117	091225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30750	-550	5	-1.76	554487850	17924	25.88	31550	31600	30600	40650	21950	31300	30935.50	2.74	0	-5573	31933	31616	30983	30666	30033	31775	30825	4	9350	100	19400	50	1	4372640	1345	39.07	5.55	12	0.41	787.00	5536.00	64200	20240930	-52.10	21500	20241230	43.02	33850	-9.16	20250107	23600	30.30	20250102	64200	-52.10	20240930	21500	43.02	20241230	1.96	N	381620	100	4 억		119868	N	N	0	N	00	N
50	20250116	161216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31300	950	2	3.13	2111792800	68607	105.98	30650	31300	30350	39450	21250	30350	30780.12	2.32	0	19143	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1369	39.77	5.65	12	1.57	787.00	5536.00	64200	20240930	-51.25	21500	20241230	45.58	33850	-7.53	20250107	23600	32.63	20250102	64200	-51.25	20240930	21500	45.58	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
51	20250116	151116	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31000	650	2	2.14	1759229550	57303	88.52	30650	31100	30350	39450	21250	30350	30700.48	2.32	0	18224	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1356	39.39	5.60	12	1.31	787.00	5536.00	64200	20240930	-51.71	21500	20241230	44.19	33850	-8.42	20250107	23600	31.36	20250102	64200	-51.71	20240930	21500	44.19	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
52	20250116	141221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	250	2	0.82	1131669950	37001	57.16	30650	30800	30350	39450	21250	30350	30584.85	2.32	0	9841	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1338	38.88	5.53	12	0.85	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
53	20250116	131221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30650	300	2	0.99	1026119900	33553	51.83	30650	30800	30350	39450	21250	30350	30582.06	2.32	0	9010	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1340	38.95	5.54	12	0.77	787.00	5536.00	64200	20240930	-52.26	21500	20241230	42.56	33850	-9.45	20250107	23600	29.87	20250102	64200	-52.26	20240930	21500	42.56	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
54	20250116	121221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	250	2	0.82	884262600	28917	44.67	30650	30800	30350	39450	21250	30350	30579.33	2.32	0	6681	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1338	38.88	5.53	12	0.66	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
55	20250116	111221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	250	2	0.82	722756900	23632	36.51	30650	30800	30350	39450	21250	30350	30583.82	2.32	0	3837	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1338	38.88	5.53	12	0.54	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
56	20250116	101223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30700	350	2	1.15	555944350	18174	28.07	30650	30800	30350	39450	21250	30350	30590.09	2.32	0	2426	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1342	39.01	5.55	12	0.42	787.00	5536.00	64200	20240930	-52.18	21500	20241230	42.79	33850	-9.31	20250107	23600	30.08	20250102	64200	-52.18	20240930	21500	42.79	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
57	20250116	091225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30500	150	2	0.49	192328250	6303	9.74	30650	30750	30350	39450	21250	30350	30513.76	2.32	0	-186	30883	30616	30433	30166	29983	30525	30075	4	9100	100	18810	50	1	4372640	1334	38.75	5.51	12	0.14	787.00	5536.00	64200	20240930	-52.49	21500	20241230	41.86	33850	-9.90	20250107	23600	29.24	20250102	64200	-52.49	20240930	21500	41.86	20241230	2.05	N	381620	100	4 억		101525	N	N	0	N	00	N
58	20250115	161217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30350	-100	5	-0.33	1926202550	63261	105.75	30500	30700	30250	39550	21350	30450	30448.53	1.96	0	15243	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1327	38.56	5.48	12	1.45	787.00	5536.00	64200	20240930	-52.73	21500	20241230	41.16	33850	-10.34	20250107	23600	28.60	20250102	64200	-52.73	20240930	21500	41.16	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
59	20250115	151218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	-50	5	-0.16	1803533350	59222	99.00	30500	30700	30250	39550	21350	30450	30453.77	1.96	0	14957	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1329	38.63	5.49	12	1.35	787.00	5536.00	64200	20240930	-52.65	21500	20241230	41.40	33850	-10.19	20250107	23600	28.81	20250102	64200	-52.65	20240930	21500	41.40	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
60	20250115	141212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30500	50	2	0.16	1489812900	48921	81.78	30500	30700	30250	39550	21350	30450	30453.44	1.96	0	11646	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1334	38.75	5.51	12	1.12	787.00	5536.00	64200	20240930	-52.49	21500	20241230	41.86	33850	-9.90	20250107	23600	29.24	20250102	64200	-52.49	20240930	21500	41.86	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
61	20250115	131221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	-50	5	-0.16	1387848450	45569	76.17	30500	30700	30250	39550	21350	30450	30455.98	1.96	0	11366	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1329	38.63	5.49	12	1.04	787.00	5536.00	64200	20240930	-52.65	21500	20241230	41.40	33850	-10.19	20250107	23600	28.81	20250102	64200	-52.65	20240930	21500	41.40	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
62	20250115	121204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30350	-100	5	-0.33	1208291150	39663	66.30	30500	30700	30250	39550	21350	30450	30463.94	1.96	0	8456	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1327	38.56	5.48	12	0.91	787.00	5536.00	64200	20240930	-52.73	21500	20241230	41.16	33850	-10.34	20250107	23600	28.60	20250102	64200	-52.73	20240930	21500	41.16	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
63	20250115	111217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30500	50	2	0.16	1019713850	33468	55.95	30500	30700	30250	39550	21350	30450	30468.32	1.96	0	6651	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1334	38.75	5.51	12	0.77	787.00	5536.00	64200	20240930	-52.49	21500	20241230	41.86	33850	-9.90	20250107	23600	29.24	20250102	64200	-52.49	20240930	21500	41.86	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
64	20250115	101216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	150	2	0.49	791363400	25963	43.40	30500	30700	30250	39550	21350	30450	30480.43	1.96	0	7022	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1338	38.88	5.53	12	0.59	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
65	20250115	091222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	-50	5	-0.16	168476850	5523	9.23	30500	30700	30350	39550	21350	30450	30504.59	1.96	0	-996	31150	30800	30550	30200	29950	30750	30150	4	9100	100	18870	50	1	4372640	1329	38.63	5.49	12	0.13	787.00	5536.00	64200	20240930	-52.65	21500	20241230	41.40	33850	-10.19	20250107	23600	28.81	20250102	64200	-52.65	20240930	21500	41.40	20241230	1.95	N	381620	100	4 억		85662	N	N	0	N	00	N
66	20250114	161158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30450	250	2	0.83	1807587050	59130	55.37	30450	30900	30300	39250	21150	30200	30569.75	1.63	0	14402	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1331	38.69	5.50	12	1.35	787.00	5536.00	64200	20240930	-52.57	21500	20241230	41.63	33850	-10.04	20250107	23600	29.03	20250102	64200	-52.57	20240930	21500	41.63	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
67	20250114	151216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30550	350	2	1.16	1672534950	54701	51.22	30450	30900	30300	39250	21150	30200	30575.96	1.63	0	14110	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1336	38.82	5.52	12	1.25	787.00	5536.00	64200	20240930	-52.41	21500	20241230	42.09	33850	-9.75	20250107	23600	29.45	20250102	64200	-52.41	20240930	21500	42.09	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
68	20250114	141211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30700	500	2	1.66	1455674500	47596	44.57	30450	30900	30300	39250	21150	30200	30583.98	1.63	0	12572	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1342	39.01	5.55	12	1.09	787.00	5536.00	64200	20240930	-52.18	21500	20241230	42.79	33850	-9.31	20250107	23600	30.08	20250102	64200	-52.18	20240930	21500	42.79	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
69	20250114	131211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	400	2	1.32	1287651000	42113	39.44	30450	30900	30300	39250	21150	30200	30576.10	1.63	0	10043	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1338	38.88	5.53	12	0.96	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
70	20250114	121206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	400	2	1.32	1165251950	38106	35.68	30450	30900	30300	39250	21150	30200	30579.24	1.63	0	9068	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1338	38.88	5.53	12	0.87	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
71	20250114	111205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	400	2	1.32	872748500	28569	26.75	30450	30800	30300	39250	21150	30200	30548.81	1.63	0	4292	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1338	38.88	5.53	12	0.65	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
72	20250114	101204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30500	300	2	0.99	614757350	20133	18.85	30450	30800	30300	39250	21150	30200	30534.83	1.63	0	2305	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1334	38.75	5.51	12	0.46	787.00	5536.00	64200	20240930	-52.49	21500	20241230	41.86	33850	-9.90	20250107	23600	29.24	20250102	64200	-52.49	20240930	21500	41.86	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
73	20250114	091210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30300	100	2	0.33	217486500	7139	6.69	30450	30650	30300	39250	21150	30200	30464.60	1.63	0	2389	31400	30800	30500	29900	29600	30650	29750	4	9050	100	18720	50	1	4372640	1325	38.50	5.47	12	0.16	787.00	5536.00	64200	20240930	-52.80	21500	20241230	40.93	33850	-10.49	20250107	23600	28.39	20250102	64200	-52.80	20240930	21500	40.93	20241230	2.07	N	381620	100	4 억		71097	N	N	0	N	00	N
74	20250113	161152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30200	-600	5	-1.95	3237549800	105647	62.47	30800	31100	30200	40000	21600	30800	30645.46	1.54	0	3485	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1321	38.37	5.46	12	2.42	787.00	5536.00	64200	20240930	-52.96	21500	20241230	40.47	33850	-10.78	20250107	23600	27.97	20250102	64200	-52.96	20240930	21500	40.47	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
75	20250113	151159	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	-400	5	-1.30	3034011600	98922	58.49	30800	31100	30200	40000	21600	30800	30670.57	1.54	0	3625	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1329	38.63	5.49	12	2.26	787.00	5536.00	64200	20240930	-52.65	21500	20241230	41.40	33850	-10.19	20250107	23600	28.81	20250102	64200	-52.65	20240930	21500	41.40	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
76	20250113	141134	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30650	-150	5	-0.49	2421477450	78810	46.60	30800	31100	30350	40000	21600	30800	30725.39	1.54	0	1879	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1340	38.95	5.54	12	1.80	787.00	5536.00	64200	20240930	-52.26	21500	20241230	42.56	33850	-9.45	20250107	23600	29.87	20250102	64200	-52.26	20240930	21500	42.56	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
77	20250113	131141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30600	-200	5	-0.65	2254308300	73360	43.38	30800	31100	30350	40000	21600	30800	30729.27	1.54	0	1468	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1338	38.88	5.53	12	1.68	787.00	5536.00	64200	20240930	-52.34	21500	20241230	42.33	33850	-9.60	20250107	23600	29.66	20250102	64200	-52.34	20240930	21500	42.33	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
78	20250113	121146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30800	0	3	0.00	1980991200	64438	38.10	30800	31100	30350	40000	21600	30800	30742.48	1.54	0	2161	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1347	39.14	5.56	12	1.47	787.00	5536.00	64200	20240930	-52.02	21500	20241230	43.26	33850	-9.01	20250107	23600	30.51	20250102	64200	-52.02	20240930	21500	43.26	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
79	20250113	111142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30550	-250	5	-0.81	1792335650	58306	34.47	30800	31100	30350	40000	21600	30800	30740.02	1.54	0	202	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1336	38.82	5.52	12	1.33	787.00	5536.00	64200	20240930	-52.41	21500	20241230	42.09	33850	-9.75	20250107	23600	29.45	20250102	64200	-52.41	20240930	21500	42.09	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
80	20250113	101142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30650	-150	5	-0.49	1314470400	42724	25.26	30800	31100	30350	40000	21600	30800	30766.45	1.54	0	-3924	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1340	38.95	5.54	12	0.98	787.00	5536.00	64200	20240930	-52.26	21500	20241230	42.56	33850	-9.45	20250107	23600	29.87	20250102	64200	-52.26	20240930	21500	42.56	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
81	20250113	091148	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30800	0	3	0.00	483475500	15733	9.30	30800	31050	30500	40000	21600	30800	30729.43	1.54	0	-309	32200	31500	30100	29400	28000	31850	29750	4	9200	100	19090	50	1	4372640	1347	39.14	5.56	12	0.36	787.00	5536.00	64200	20240930	-52.02	21500	20241230	43.26	33850	-9.01	20250107	23600	30.51	20250102	64200	-52.02	20240930	21500	43.26	20241230	2.10	N	381620	100	4 억		67140	N	N	0	N	00	N
82	20250110	161122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30800	1700	2	5.84	5035434750	168279	139.80	29250	30800	28700	37800	20400	29100	29916.58	1.32	0	10488	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1347	39.14	5.56	12	3.85	787.00	5536.00	64200	20240930	-52.02	21500	20241230	43.26	33850	-9.01	20250107	23600	30.51	20250102	64200	-52.02	20240930	21500	43.26	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
83	20250110	151131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	1300	2	4.47	4511982550	151183	125.60	29250	30600	28700	37800	20400	29100	29845.51	1.32	0	11616	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1329	38.63	5.49	12	3.46	787.00	5536.00	64200	20240930	-52.65	21500	20241230	41.40	33850	-10.19	20250107	23600	28.81	20250102	64200	-52.65	20240930	21500	41.40	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
84	20250110	141136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	950	2	3.26	3662260600	123108	102.28	29250	30500	28700	37800	20400	29100	29749.42	1.32	0	5578	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1314	38.18	5.43	12	2.82	787.00	5536.00	64200	20240930	-53.19	21500	20241230	39.77	33850	-11.23	20250107	23600	27.33	20250102	64200	-53.19	20240930	21500	39.77	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
85	20250110	131137	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29750	650	2	2.23	3339467000	112411	93.39	29250	30500	28700	37800	20400	29100	29708.75	1.32	0	2455	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1301	37.80	5.37	12	2.57	787.00	5536.00	64200	20240930	-53.66	21500	20241230	38.37	33850	-12.11	20250107	23600	26.06	20250102	64200	-53.66	20240930	21500	38.37	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
86	20250110	121138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30250	1150	2	3.95	2805040300	94638	78.62	29250	30500	28700	37800	20400	29100	29640.84	1.32	0	-2779	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1323	38.44	5.46	12	2.16	787.00	5536.00	64200	20240930	-52.88	21500	20241230	40.70	33850	-10.64	20250107	23600	28.18	20250102	64200	-52.88	20240930	21500	40.70	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
87	20250110	111135	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29900	800	2	2.75	2473021150	83564	69.42	29250	30500	28700	37800	20400	29100	29595.53	1.32	0	-4200	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1307	37.99	5.40	12	1.91	787.00	5536.00	64200	20240930	-53.43	21500	20241230	39.07	33850	-11.67	20250107	23600	26.69	20250102	64200	-53.43	20240930	21500	39.07	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
88	20250110	101131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29650	550	2	1.89	1259563900	42986	35.71	29250	29750	28700	37800	20400	29100	29302.68	1.32	0	-862	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1296	37.67	5.36	12	0.98	787.00	5536.00	64200	20240930	-53.82	21500	20241230	37.91	33850	-12.41	20250107	23600	25.64	20250102	64200	-53.82	20240930	21500	37.91	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
89	20250110	091138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29150	50	2	0.17	290210150	9993	8.30	29250	29300	28700	37800	20400	29100	29040.13	1.32	0	622	29933	29516	29033	28616	28133	29725	28825	4	8700	100	18040	50	1	4372640	1275	37.04	5.27	12	0.23	787.00	5536.00	64200	20240930	-54.60	21500	20241230	35.58	33850	-13.88	20250107	23600	23.52	20250102	64200	-54.60	20240930	21500	35.58	20241230	2.07	N	381620	100	4 억		57548	N	N	0	N	00	N
90	20250109	161125	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29100	350	2	1.22	3428500350	118409	86.50	28650	29450	28550	37350	20150	28750	28954.36	1.25	0	3275	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1272	36.98	5.26	12	2.71	787.00	5536.00	64200	20240930	-54.67	21500	20241230	35.35	33850	-14.03	20250107	23600	23.31	20250102	64200	-54.67	20240930	21500	35.35	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
91	20250109	151122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29100	350	2	1.22	3135762700	108336	79.14	28650	29450	28550	37350	20150	28750	28944.79	1.25	0	-1317	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1272	36.98	5.26	12	2.48	787.00	5536.00	64200	20240930	-54.67	21500	20241230	35.35	33850	-14.03	20250107	23600	23.31	20250102	64200	-54.67	20240930	21500	35.35	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
92	20250109	141130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	150	2	0.52	2511342800	86821	63.42	28650	29450	28550	37350	20150	28750	28925.52	1.25	0	-5384	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1264	36.72	5.22	12	1.99	787.00	5536.00	64200	20240930	-54.98	21500	20241230	34.42	33850	-14.62	20250107	23600	22.46	20250102	64200	-54.98	20240930	21500	34.42	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
93	20250109	131129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	150	2	0.52	2287769300	79085	57.77	28650	29450	28550	37350	20150	28750	28927.98	1.25	0	-5835	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1264	36.72	5.22	12	1.81	787.00	5536.00	64200	20240930	-54.98	21500	20241230	34.42	33850	-14.62	20250107	23600	22.46	20250102	64200	-54.98	20240930	21500	34.42	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
94	20250109	121129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28850	100	2	0.35	1903635550	65770	48.04	28650	29450	28550	37350	20150	28750	28943.83	1.25	0	-7604	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1262	36.66	5.21	12	1.50	787.00	5536.00	64200	20240930	-55.06	21500	20241230	34.19	33850	-14.77	20250107	23600	22.25	20250102	64200	-55.06	20240930	21500	34.19	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
95	20250109	111133	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29050	300	2	1.04	1684360850	58168	42.49	28650	29450	28550	37350	20150	28750	28956.83	1.25	0	-6370	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1270	36.91	5.25	12	1.33	787.00	5536.00	64200	20240930	-54.75	21500	20241230	35.12	33850	-14.18	20250107	23600	23.09	20250102	64200	-54.75	20240930	21500	35.12	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
96	20250109	101131	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29000	250	2	0.87	1130947550	39186	28.63	28650	29250	28550	37350	20150	28750	28861.01	1.25	0	-3716	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1268	36.85	5.24	12	0.90	787.00	5536.00	64200	20240930	-54.83	21500	20241230	34.88	33850	-14.33	20250107	23600	22.88	20250102	64200	-54.83	20240930	21500	34.88	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
97	20250109	091135	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28950	200	2	0.70	313844700	10921	7.98	28650	29000	28550	37350	20150	28750	28737.73	1.25	0	-1846	29750	29250	28800	28300	27850	29025	28075	4	8600	100	17820	50	1	4372640	1266	36.79	5.23	12	0.25	787.00	5536.00	64200	20240930	-54.91	21500	20241230	34.65	33850	-14.48	20250107	23600	22.67	20250102	64200	-54.91	20240930	21500	34.65	20241230	1.30	N	381620	100	4 억		54711	N	N	0	N	00	N
98	20250108	161118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28750	-650	5	-2.21	3888688350	134876	12.69	28950	29300	28350	38200	20600	29400	28831.41	0.95	0	13363	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1257	36.53	5.19	12	3.08	787.00	5536.00	64200	20240930	-55.22	21500	20241230	33.72	33850	-15.07	20250107	23600	21.82	20250102	64200	-55.22	20240930	21500	33.72	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
99	20250108	151124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	-500	5	-1.70	3478557650	120617	11.35	28950	29300	28350	38200	20600	29400	28839.34	0.95	0	9893	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1264	36.72	5.22	12	2.76	787.00	5536.00	64200	20240930	-54.98	21500	20241230	34.42	33850	-14.62	20250107	23600	22.46	20250102	64200	-54.98	20240930	21500	34.42	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
100	20250108	141127	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29000	-400	5	-1.36	3260873550	113085	10.64	28950	29300	28350	38200	20600	29400	28835.21	0.95	0	9755	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1268	36.85	5.24	12	2.59	787.00	5536.00	64200	20240930	-54.83	21500	20241230	34.88	33850	-14.33	20250107	23600	22.88	20250102	64200	-54.83	20240930	21500	34.88	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
101	20250108	131124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	-500	5	-1.70	2964710750	102836	9.67	28950	29300	28350	38200	20600	29400	28829.08	0.95	0	8495	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1264	36.72	5.22	12	2.35	787.00	5536.00	64200	20240930	-54.98	21500	20241230	34.42	33850	-14.62	20250107	23600	22.46	20250102	64200	-54.98	20240930	21500	34.42	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
102	20250108	121122	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28950	-450	5	-1.53	2590186000	89910	8.46	28950	29300	28350	38200	20600	29400	28808.15	0.95	0	4041	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1266	36.79	5.23	12	2.06	787.00	5536.00	64200	20240930	-54.91	21500	20241230	34.65	33850	-14.48	20250107	23600	22.67	20250102	64200	-54.91	20240930	21500	34.65	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
103	20250108	111123	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29000	-400	5	-1.36	2345281000	81439	7.66	28950	29300	28350	38200	20600	29400	28797.44	0.95	0	4176	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1268	36.85	5.24	12	1.86	787.00	5536.00	64200	20240930	-54.83	21500	20241230	34.88	33850	-14.33	20250107	23600	22.88	20250102	64200	-54.83	20240930	21500	34.88	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
104	20250108	101124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28850	-550	5	-1.87	2035719000	70771	6.66	28950	29300	28350	38200	20600	29400	28764.18	0.95	0	5840	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1262	36.66	5.21	12	1.62	787.00	5536.00	64200	20240930	-55.06	21500	20241230	34.19	33850	-14.77	20250107	23600	22.25	20250102	64200	-55.06	20240930	21500	34.19	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
105	20250108	091124	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28550	-850	5	-2.89	769976350	26819	2.52	28950	29200	28350	38200	20600	29400	28708.12	0.95	0	81	37233	33316	29933	26016	22633	35275	27975	4	8800	100	18220	50	1	4372640	1248	36.28	5.16	12	0.61	787.00	5536.00	64200	20240930	-55.53	21500	20241230	32.79	33850	-15.66	20250107	23600	20.97	20250102	64200	-55.53	20240930	21500	32.79	20241230	0.92	N	381620	100	4 억		41354	N	N	0	N	00	N
106	20250107	161112	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29400	2150	2	7.89	33038923200	1055317	534.78	27500	33850	26550	35400	19100	27250	31309.02	1.34	0	-17045	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1286	37.36	5.31	12	24.13	787.00	5536.00	64200	20240930	-54.21	21500	20241230	36.74	33850	-13.15	20250107	23600	24.58	20250102	64200	-54.21	20240930	21500	36.74	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
107	20250107	151116	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29300	2050	2	7.52	32404662900	1033614	523.78	27500	33850	26550	35400	19100	27250	31350.84	1.34	0	-19426	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1281	37.23	5.29	12	23.64	787.00	5536.00	64200	20240930	-54.36	21500	20241230	36.28	33850	-13.44	20250107	23600	24.15	20250102	64200	-54.36	20240930	21500	36.28	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
108	20250107	141114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29800	2550	2	9.36	30938254700	984071	498.68	27500	33850	26550	35400	19100	27250	31439.05	1.34	0	-20106	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1303	37.87	5.38	12	22.51	787.00	5536.00	64200	20240930	-53.58	21500	20241230	38.60	33850	-11.96	20250107	23600	26.27	20250102	64200	-53.58	20240930	21500	38.60	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
109	20250107	131114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29800	2550	2	9.36	27764802600	877103	444.47	27500	33850	26550	35400	19100	27250	31655.12	1.34	0	-26992	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1303	37.87	5.38	12	20.06	787.00	5536.00	64200	20240930	-53.58	21500	20241230	38.60	33850	-11.96	20250107	23600	26.27	20250102	64200	-53.58	20240930	21500	38.60	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
110	20250107	121115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31800	4550	2	16.70	20766056750	648958	328.86	27500	33850	26550	35400	19100	27250	31999.08	1.34	0	-26086	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1390	40.41	5.74	12	14.84	787.00	5536.00	64200	20240930	-50.47	21500	20241230	47.91	33850	-6.06	20250107	23600	34.75	20250102	64200	-50.47	20240930	21500	47.91	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
111	20250107	111109	58	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26850	-400	5	-1.47	998037900	37131	18.82	27500	27500	26550	35400	19100	27250	26878.83	1.34	0	-1533	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1174	34.12	4.85	12	0.85	787.00	5536.00	64200	20240930	-58.18	21500	20241230	24.88	27500	0.00	20250102	23600	13.77	20250102	64200	-58.18	20240930	21500	24.88	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
112	20250107	101116	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26600	-650	5	-2.39	852342750	31684	16.06	27500	27500	26550	35400	19100	27250	26901.36	1.34	0	-1253	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1163	33.80	4.80	12	0.72	787.00	5536.00	64200	20240930	-58.57	21500	20241230	23.72	27500	0.00	20250102	23600	12.71	20250102	64200	-58.57	20240930	21500	23.72	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
113	20250107	091118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26950	-300	5	-1.10	300287600	11029	5.59	27500	27500	26900	35400	19100	27250	27227.09	1.34	0	-2004	28016	27632	26916	26532	25816	27825	26725	4	8150	100	16890	50	1	4372640	1178	34.24	4.87	12	0.25	787.00	5536.00	64200	20240930	-58.02	21500	20241230	25.35	27500	0.00	20250102	23600	14.19	20250102	64200	-58.02	20240930	21500	25.35	20241230	0.87	N	381620	100	4 억		58408	N	N	0	N	00	N
114	20250106	161101	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	27250	1650	2	6.45	5259910350	196304	232.87	26700	27300	26200	33250	17950	25600	26794.11	1.18	0	6915	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1192	34.63	4.92	12	4.49	787.00	5536.00	64200	20240930	-57.55	21500	20241230	26.74	27500	-0.91	20250102	23600	15.47	20250102	64200	-57.55	20240930	21500	26.74	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
115	20250106	151101	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	27050	1450	2	5.66	4873275600	182095	216.02	26700	27200	26200	33250	17950	25600	26762.27	1.18	0	7630	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1183	34.37	4.89	12	4.16	787.00	5536.00	64200	20240930	-57.87	21500	20241230	25.81	27500	-1.64	20250102	23600	14.62	20250102	64200	-57.87	20240930	21500	25.81	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
116	20250106	141101	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	27100	1500	2	5.86	4133876550	154748	183.58	26700	27200	26200	33250	17950	25600	26713.60	1.18	0	15584	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1185	34.43	4.90	12	3.54	787.00	5536.00	64200	20240930	-57.79	21500	20241230	26.05	27500	-1.45	20250102	23600	14.83	20250102	64200	-57.79	20240930	21500	26.05	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
117	20250106	131050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26750	1150	2	4.49	3228616950	121139	143.71	26700	27050	26200	33250	17950	25600	26652.17	1.18	0	25784	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1170	33.99	4.83	12	2.77	787.00	5536.00	64200	20240930	-58.33	21500	20241230	24.42	27500	-2.73	20250102	23600	13.35	20250102	64200	-58.33	20240930	21500	24.42	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
118	20250106	121058	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26650	1050	2	4.10	3091392800	116015	137.63	26700	27050	26200	33250	17950	25600	26646.49	1.18	0	25343	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1165	33.86	4.81	12	2.65	787.00	5536.00	64200	20240930	-58.49	21500	20241230	23.95	27500	-3.09	20250102	23600	12.92	20250102	64200	-58.49	20240930	21500	23.95	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
119	20250106	111055	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26750	1150	2	4.49	2757931200	103531	122.82	26700	27050	26200	33250	17950	25600	26638.70	1.18	0	20169	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1170	33.99	4.83	12	2.37	787.00	5536.00	64200	20240930	-58.33	21500	20241230	24.42	27500	-2.73	20250102	23600	13.35	20250102	64200	-58.33	20240930	21500	24.42	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
120	20250106	101051	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	26500	900	2	3.52	2389434450	89646	106.35	26700	27050	26200	33250	17950	25600	26654.11	1.18	0	19483	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1159	33.67	4.79	12	2.05	787.00	5536.00	64200	20240930	-58.72	21500	20241230	23.26	27500	-3.64	20250102	23600	12.29	20250102	64200	-58.72	20240930	21500	23.26	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
121	20250106	091052	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	27000	1400	2	5.47	848157550	31738	37.65	26700	27000	26200	33250	17950	25600	26723.72	1.18	0	4711	26400	26000	25500	25100	24600	25750	24850	4	7650	100	15870	50	1	4372640	1181	34.31	4.88	12	0.73	787.00	5536.00	64200	20240930	-57.94	21500	20241230	25.58	27500	-1.82	20250102	23600	14.41	20250102	64200	-57.94	20240930	21500	25.58	20241230	0.95	N	381620	100	4 억		51386	N	N	0	N	00	N
122	20250103	161047	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25600	100	2	0.39	2133690350	83677	29.49	25650	25900	25000	33150	17850	25500	25499.00	0.72	0	19678	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1119	32.53	4.62	12	1.91	787.00	5536.00	64200	20240930	-60.12	21500	20241230	19.07	27500	-6.91	20250102	23600	8.47	20250102	64200	-60.12	20240930	21500	19.07	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
123	20250103	151050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25550	50	2	0.20	2084946500	81771	28.81	25650	25900	25000	33150	17850	25500	25497.38	0.72	0	18858	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1117	32.47	4.62	12	1.87	787.00	5536.00	64200	20240930	-60.20	21500	20241230	18.84	27500	-7.09	20250102	23600	8.26	20250102	64200	-60.20	20240930	21500	18.84	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
124	20250103	141050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25500	0	3	0.00	1918033400	75224	26.51	25650	25900	25000	33150	17850	25500	25497.63	0.72	0	15485	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1115	32.40	4.61	12	1.72	787.00	5536.00	64200	20240930	-60.28	21500	20241230	18.60	27500	-7.27	20250102	23600	8.05	20250102	64200	-60.28	20240930	21500	18.60	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
125	20250103	131050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25800	300	2	1.18	1500577800	58812	20.72	25650	25900	25000	33150	17850	25500	25514.82	0.72	0	15025	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1128	32.78	4.66	12	1.34	787.00	5536.00	64200	20240930	-59.81	21500	20241230	20.00	27500	-6.18	20250102	23600	9.32	20250102	64200	-59.81	20240930	21500	20.00	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
126	20250103	121050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25850	350	2	1.37	1381257250	54160	19.08	25650	25900	25000	33150	17850	25500	25503.27	0.72	0	14261	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1130	32.85	4.67	12	1.24	787.00	5536.00	64200	20240930	-59.74	21500	20241230	20.23	27500	-6.00	20250102	23600	9.53	20250102	64200	-59.74	20240930	21500	20.23	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
127	20250103	111050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25500	0	3	0.00	1221393400	47931	16.89	25650	25900	25000	33150	17850	25500	25482.33	0.72	0	11186	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1115	32.40	4.61	12	1.10	787.00	5536.00	64200	20240930	-60.28	21500	20241230	18.60	27500	-7.27	20250102	23600	8.05	20250102	64200	-60.28	20240930	21500	18.60	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
128	20250103	101047	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25550	50	2	0.20	794408800	31305	11.03	25650	25800	25000	33150	17850	25500	25376.42	0.72	0	8009	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1117	32.47	4.62	12	0.72	787.00	5536.00	64200	20240930	-60.20	21500	20241230	18.84	27500	-7.09	20250102	23600	8.26	20250102	64200	-60.20	20240930	21500	18.84	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
129	20250103	091050	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25500	0	3	0.00	278511550	10915	3.85	25650	25800	25100	33150	17850	25500	25516.41	0.72	0	-832	29433	27466	25533	23566	21633	28450	24550	4	7650	100	15810	50	1	4372640	1115	32.40	4.61	12	0.25	787.00	5536.00	64200	20240930	-60.28	21500	20241230	18.60	27500	-7.27	20250102	23600	8.05	20250102	64200	-60.28	20240930	21500	18.60	20241230	0.91	N	381620	100	4 억		31443	N	N	0	N	00	N
130	20250102	161037	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25500	2650	2	11.60	7239965850	281969	1546.22	23600	27500	23600	29700	16000	22850	25676.67	0.17	0	24386	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1115	32.40	4.61	12	6.45	787.00	5536.00	64200	20240930	-60.28	21500	20241230	18.60	27500	-7.27	20250102	23600	8.05	20250102	64200	-60.28	20240930	21500	18.60	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
131	20250102	151039	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25500	2650	2	11.60	7041135550	274144	1503.31	23600	27500	23600	29700	16000	22850	25684.08	0.17	0	21709	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1115	32.40	4.61	12	6.27	787.00	5536.00	64200	20240930	-60.28	21500	20241230	18.60	27500	-7.27	20250102	23600	8.05	20250102	64200	-60.28	20240930	21500	18.60	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
132	20250102	141036	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25200	2350	2	10.28	1898269500	77269	423.72	23600	25450	23600	29700	16000	22850	24567.03	0.17	0	21062	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1102	32.02	4.55	12	1.77	787.00	5536.00	64200	20240930	-60.75	21500	20241230	17.21	25450	-0.98	20250102	23600	6.78	20250102	64200	-60.75	20240930	21500	17.21	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
133	20250102	131041	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24950	2100	2	9.19	1677676150	68469	375.46	23600	25450	23600	29700	16000	22850	24502.71	0.17	0	17768	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1091	31.70	4.51	12	1.57	787.00	5536.00	64200	20240930	-61.14	21500	20241230	16.05	25450	-1.96	20250102	23600	5.72	20250102	64200	-61.14	20240930	21500	16.05	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
134	20250102	121037	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	25100	2250	2	9.85	1441454950	58960	323.32	23600	25450	23600	29700	16000	22850	24448.01	0.17	0	14425	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1098	31.89	4.53	12	1.35	787.00	5536.00	64200	20240930	-60.90	21500	20241230	16.74	25450	-1.38	20250102	23600	6.36	20250102	64200	-60.90	20240930	21500	16.74	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
135	20250102	111028	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24200	1350	2	5.91	866881600	35870	196.70	23600	24550	23600	29700	16000	22850	24167.32	0.17	0	6925	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1058	30.75	4.37	12	0.82	787.00	5536.00	64200	20240930	-62.31	21500	20241230	12.56	24550	-1.43	20250102	23600	2.54	20250102	64200	-62.31	20240930	21500	12.56	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
136	20250102	101035	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	24200	1350	2	5.91	320804000	13401	73.49	23600	24350	23600	29700	16000	22850	23938.81	0.17	0	1514	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	1058	30.75	4.37	12	0.31	787.00	5536.00	64200	20240930	-62.31	21500	20241230	12.56	24350	-0.62	20250102	23600	2.54	20250102	64200	-62.31	20240930	21500	12.56	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N
137	20250102	091024	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	29700	16000	22850	0.00	0.17	0	0	23883	23366	22433	21916	20983	23625	22175	4	6850	100	14160	50	1	4372640	999	29.03	4.13	12	0.00	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	0	0.00	0	0	0.00	0	64200	-64.41	20240930	21500	6.28	20241230	0.90	N	381620	100	4 억		7330	N	N	0	N	00	N