KissMeData/033540/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	160427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1583	0	3	0.00	265421422	166691	25.27	1583	1623	1575	2055	1109	1583	1592.50	0.54	0	-7360	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	598	-3.92	0.59	12	0.44	-404.00	2694.00	3845	20240117	-58.83	1240	20241113	27.66	2060	-23.16	20250113	1387	14.13	20250102	3465	-54.31	20240227	1035	52.95	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
3	20250124	150427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1593	10	2	0.63	209058277	131179	19.89	1583	1623	1575	2055	1109	1583	1593.69	0.54	0	6203	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	601	-3.94	0.59	12	0.35	-404.00	2694.00	3845	20240117	-58.57	1240	20241113	28.47	2060	-22.67	20250113	1387	14.85	20250102	3465	-54.03	20240227	1035	53.91	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
4	20250124	140427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	14	2	0.88	173701782	108988	16.52	1583	1623	1575	2055	1109	1583	1593.77	0.54	0	5638	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	603	-3.95	0.59	12	0.29	-404.00	2694.00	3845	20240117	-58.47	1240	20241113	28.79	2060	-22.48	20250113	1387	15.14	20250102	3465	-53.91	20240227	1035	54.30	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
5	20250124	130428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1592	9	2	0.57	155510595	97572	14.79	1583	1623	1575	2055	1109	1583	1593.80	0.54	0	5347	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	601	-3.94	0.59	12	0.26	-404.00	2694.00	3845	20240117	-58.60	1240	20241113	28.39	2060	-22.72	20250113	1387	14.78	20250102	3465	-54.05	20240227	1035	53.82	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
6	20250124	120425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	14	2	0.88	142732640	89557	13.58	1583	1623	1575	2055	1109	1583	1593.76	0.54	0	4370	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	603	-3.95	0.59	12	0.24	-404.00	2694.00	3845	20240117	-58.47	1240	20241113	28.79	2060	-22.48	20250113	1387	15.14	20250102	3465	-53.91	20240227	1035	54.30	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
7	20250124	110427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	15	2	0.95	135171433	84809	12.86	1583	1623	1575	2055	1109	1583	1593.83	0.54	0	4052	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	603	-3.96	0.59	12	0.22	-404.00	2694.00	3845	20240117	-58.44	1240	20241113	28.87	2060	-22.43	20250113	1387	15.21	20250102	3465	-53.88	20240227	1035	54.40	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
8	20250124	100425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	20	2	1.26	100822925	63329	9.60	1583	1623	1575	2055	1109	1583	1592.05	0.54	0	3605	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	605	-3.97	0.60	12	0.17	-404.00	2694.00	3845	20240117	-58.31	1240	20241113	29.27	2060	-22.18	20250113	1387	15.57	20250102	3465	-53.74	20240227	1035	54.88	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
9	20250124	090427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1596	13	2	0.82	5555195	3509	0.53	1583	1599	1575	2055	1109	1583	1583.13	0.54	0	-45	1700	1641	1612	1553	1524	1627	1539	189	472	500	980	1	1	37751063	603	-3.95	0.59	12	0.01	-404.00	2694.00	3845	20240117	-58.49	1240	20241113	28.71	2060	-22.52	20250113	1387	15.07	20250102	3465	-53.94	20240227	1035	54.20	20240126	2.16	N	033540	500	188 억		203415	N	N	0	N	00	N
10	20250123	160426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1583	-14	5	-0.88	1059013108	652166	178.15	1600	1671	1583	2075	1118	1597	1624.14	0.68	0	-52676	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	598	-3.92	0.59	12	1.73	-404.00	2694.00	3935	20240116	-59.77	1240	20241113	27.66	2060	-23.16	20250113	1387	14.13	20250102	3465	-54.31	20240227	1035	52.95	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
11	20250123	150424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	3	2	0.19	953538540	585863	160.04	1600	1671	1592	2075	1118	1597	1627.58	0.68	0	-31108	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	604	-3.96	0.59	12	1.55	-404.00	2694.00	3935	20240116	-59.34	1240	20241113	29.03	2060	-22.33	20250113	1387	15.36	20250102	3465	-53.82	20240227	1035	54.59	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
12	20250123	140425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1618	21	2	1.31	856618920	525557	143.57	1600	1671	1592	2075	1118	1597	1629.93	0.68	0	-39033	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	611	-4.00	0.60	12	1.39	-404.00	2694.00	3935	20240116	-58.88	1240	20241113	30.48	2060	-21.46	20250113	1387	16.65	20250102	3465	-53.30	20240227	1035	56.33	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
13	20250123	130423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1615	18	2	1.13	821474922	503744	137.61	1600	1671	1592	2075	1118	1597	1630.74	0.68	0	-27840	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	610	-4.00	0.60	12	1.33	-404.00	2694.00	3935	20240116	-58.96	1240	20241113	30.24	2060	-21.60	20250113	1387	16.44	20250102	3465	-53.39	20240227	1035	56.04	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
14	20250123	120424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1615	18	2	1.13	775819153	475433	129.87	1600	1671	1592	2075	1118	1597	1631.82	0.68	0	-24503	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	610	-4.00	0.60	12	1.26	-404.00	2694.00	3935	20240116	-58.96	1240	20241113	30.24	2060	-21.60	20250113	1387	16.44	20250102	3465	-53.39	20240227	1035	56.04	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
15	20250123	110425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1636	39	2	2.44	673857541	412851	112.78	1600	1671	1592	2075	1118	1597	1632.21	0.68	0	-18922	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	618	-4.05	0.61	12	1.09	-404.00	2694.00	3935	20240116	-58.42	1240	20241113	31.94	2060	-20.58	20250113	1387	17.95	20250102	3465	-52.78	20240227	1035	58.07	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
16	20250123	100423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1619	22	2	1.38	440995372	269213	73.54	1600	1671	1600	2075	1118	1597	1638.09	0.68	0	-12216	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	611	-4.01	0.60	12	0.71	-404.00	2694.00	3935	20240116	-58.86	1240	20241113	30.56	2060	-21.41	20250113	1387	16.73	20250102	3465	-53.28	20240227	1035	56.43	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
17	20250123	090423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1642	45	2	2.82	93538026	57215	15.63	1600	1668	1600	2075	1118	1597	1634.85	0.68	0	-1544	1634	1615	1600	1581	1566	1608	1574	189	478	500	990	1	1	37751063	620	-4.06	0.61	12	0.15	-404.00	2694.00	3935	20240116	-58.27	1240	20241113	32.42	2060	-20.29	20250113	1387	18.39	20250102	3465	-52.61	20240227	1035	58.65	20240126	2.12	N	033540	500	188 억		256332	N	N	0	N	00	N
18	20250122	160422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	-24	5	-1.48	578851219	363247	66.17	1603	1619	1585	2105	1135	1621	1593.49	0.87	0	-71975	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	603	-3.95	0.59	12	0.96	-404.00	2694.00	3935	20240116	-59.42	1240	20241113	28.79	2060	-22.48	20250113	1387	15.14	20250102	3465	-53.91	20240227	1035	54.30	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
19	20250122	150422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1594	-27	5	-1.67	483987694	303588	55.30	1603	1619	1585	2105	1135	1621	1594.16	0.87	0	-45677	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	602	-3.95	0.59	12	0.80	-404.00	2694.00	3935	20240116	-59.49	1240	20241113	28.55	2060	-22.62	20250113	1387	14.92	20250102	3465	-54.00	20240227	1035	54.01	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
20	20250122	140420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-21	5	-1.30	427760823	268318	48.88	1603	1619	1585	2105	1135	1621	1594.16	0.87	0	-50233	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	604	-3.96	0.59	12	0.71	-404.00	2694.00	3935	20240116	-59.34	1240	20241113	29.03	2060	-22.33	20250113	1387	15.36	20250102	3465	-53.82	20240227	1035	54.59	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
21	20250122	130422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1587	-34	5	-2.10	383033294	240247	43.76	1603	1619	1585	2105	1135	1621	1594.25	0.87	0	-59266	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	599	-3.93	0.59	12	0.64	-404.00	2694.00	3935	20240116	-59.67	1240	20241113	27.98	2060	-22.96	20250113	1387	14.42	20250102	3465	-54.20	20240227	1035	53.33	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
22	20250122	120421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1589	-32	5	-1.97	324089081	203131	37.00	1603	1619	1585	2105	1135	1621	1595.38	0.87	0	-56377	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	600	-3.93	0.59	12	0.54	-404.00	2694.00	3935	20240116	-59.62	1240	20241113	28.15	2060	-22.86	20250113	1387	14.56	20250102	3465	-54.14	20240227	1035	53.53	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
23	20250122	110421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-23	5	-1.42	224760254	140627	25.62	1603	1619	1589	2105	1135	1621	1598.16	0.87	0	-15034	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	603	-3.96	0.59	12	0.37	-404.00	2694.00	3935	20240116	-59.39	1240	20241113	28.87	2060	-22.43	20250113	1387	15.21	20250102	3465	-53.88	20240227	1035	54.40	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
24	20250122	100422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1595	-26	5	-1.60	121680195	75952	13.84	1603	1619	1592	2105	1135	1621	1601.89	0.87	0	-18984	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	602	-3.95	0.59	12	0.20	-404.00	2694.00	3935	20240116	-59.47	1240	20241113	28.63	2060	-22.57	20250113	1387	15.00	20250102	3465	-53.97	20240227	1035	54.11	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
25	20250122	090422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1617	-4	5	-0.25	13648535	8487	1.55	1603	1619	1603	2105	1135	1621	1606.99	0.87	0	4695	1665	1642	1609	1586	1553	1654	1598	189	484	500	1000	1	1	37751063	610	-4.00	0.60	12	0.02	-404.00	2694.00	3935	20240116	-58.91	1240	20241113	30.40	2060	-21.50	20250113	1387	16.58	20250102	3465	-53.33	20240227	1035	56.23	20240126	2.08	N	033540	500	188 억		327893	N	N	0	N	00	N
26	20250121	160420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1621	7	2	0.43	876493458	546974	157.37	1609	1632	1576	2095	1130	1614	1602.38	0.79	0	31486	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	612	-4.01	0.60	12	1.45	-404.00	2694.00	3935	20240116	-58.81	1240	20241113	30.73	2060	-21.31	20250113	1387	16.87	20250102	3465	-53.22	20240227	1035	56.62	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
27	20250121	150421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	-9	5	-0.56	822253537	513386	147.70	1609	1632	1576	2095	1130	1614	1601.63	0.79	0	28827	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	606	-3.97	0.60	12	1.36	-404.00	2694.00	3935	20240116	-59.21	1240	20241113	29.44	2060	-22.09	20250113	1387	15.72	20250102	3465	-53.68	20240227	1035	55.07	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
28	20250121	140421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	-17	5	-1.05	651481583	407186	117.15	1609	1632	1576	2095	1130	1614	1599.96	0.79	0	-4120	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	603	-3.95	0.59	12	1.08	-404.00	2694.00	3935	20240116	-59.42	1240	20241113	28.79	2060	-22.48	20250113	1387	15.14	20250102	3465	-53.91	20240227	1035	54.30	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
29	20250121	130420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1591	-23	5	-1.43	588258149	367607	105.76	1609	1632	1576	2095	1130	1614	1600.24	0.79	0	-24061	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	601	-3.94	0.59	12	0.97	-404.00	2694.00	3935	20240116	-59.57	1240	20241113	28.31	2060	-22.77	20250113	1387	14.71	20250102	3465	-54.08	20240227	1035	53.72	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
30	20250121	120411	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1586	-28	5	-1.73	549773538	343378	98.79	1609	1632	1576	2095	1130	1614	1601.07	0.79	0	-34508	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	599	-3.93	0.59	12	0.91	-404.00	2694.00	3935	20240116	-59.70	1240	20241113	27.90	2060	-23.01	20250113	1387	14.35	20250102	3465	-54.23	20240227	1035	53.24	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
31	20250121	110403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1594	-20	5	-1.24	448228218	279204	80.33	1609	1632	1586	2095	1130	1614	1605.38	0.79	0	-47578	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	602	-3.95	0.59	12	0.74	-404.00	2694.00	3935	20240116	-59.49	1240	20241113	28.55	2060	-22.62	20250113	1387	14.92	20250102	3465	-54.00	20240227	1035	54.01	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
32	20250121	100358	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-14	5	-0.87	143215365	89572	25.77	1609	1609	1592	2095	1130	1614	1598.89	0.79	0	-18594	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	604	-3.96	0.59	12	0.24	-404.00	2694.00	3935	20240116	-59.34	1240	20241113	29.03	2060	-22.33	20250113	1387	15.36	20250102	3465	-53.82	20240227	1035	54.59	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
33	20250121	090420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1600	-14	5	-0.87	20730914	12937	3.72	1609	1609	1592	2095	1130	1614	1602.45	0.79	0	-4391	1658	1635	1605	1582	1552	1647	1594	189	481	500	1000	1	1	37751063	604	-3.96	0.59	12	0.03	-404.00	2694.00	3935	20240116	-59.34	1240	20241113	29.03	2060	-22.33	20250113	1387	15.36	20250102	3465	-53.82	20240227	1035	54.59	20240126	2.12	N	033540	500	188 억		296882	N	N	0	N	00	N
34	20250120	160418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1614	9	2	0.56	550339449	344082	62.68	1610	1628	1575	2085	1124	1605	1599.43	0.77	0	4645	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	609	-4.00	0.60	12	0.91	-404.00	2694.00	4000	20240111	-59.65	1240	20241113	30.16	2060	-21.65	20250113	1387	16.37	20250102	3465	-53.42	20240227	1035	55.94	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
35	20250120	150420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	11	2	0.69	530239250	331637	60.41	1610	1628	1575	2085	1124	1605	1598.85	0.77	0	8369	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	610	-4.00	0.60	12	0.88	-404.00	2694.00	4000	20240111	-59.60	1240	20241113	30.32	2060	-21.55	20250113	1387	16.51	20250102	3465	-53.36	20240227	1035	56.14	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
36	20250120	140419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1603	-2	5	-0.12	434512518	272255	49.59	1610	1620	1575	2085	1124	1605	1595.98	0.77	0	-11223	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	605	-3.97	0.60	12	0.72	-404.00	2694.00	4000	20240111	-59.93	1240	20241113	29.27	2060	-22.18	20250113	1387	15.57	20250102	3465	-53.74	20240227	1035	54.88	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
37	20250120	130418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1599	-6	5	-0.37	389508966	244225	44.49	1610	1620	1575	2085	1124	1605	1594.88	0.77	0	-12966	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	604	-3.96	0.59	12	0.65	-404.00	2694.00	4000	20240111	-60.03	1240	20241113	28.95	2060	-22.38	20250113	1387	15.28	20250102	3465	-53.85	20240227	1035	54.49	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
38	20250120	120419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1586	-19	5	-1.18	361694708	226791	41.31	1610	1620	1575	2085	1124	1605	1594.84	0.77	0	-17071	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	599	-3.93	0.59	12	0.60	-404.00	2694.00	4000	20240111	-60.35	1240	20241113	27.90	2060	-23.01	20250113	1387	14.35	20250102	3465	-54.23	20240227	1035	53.24	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
39	20250120	110420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1592	-13	5	-0.81	313779069	196623	35.82	1610	1620	1575	2085	1124	1605	1595.84	0.77	0	-9702	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	601	-3.94	0.59	12	0.52	-404.00	2694.00	4000	20240111	-60.20	1240	20241113	28.39	2060	-22.72	20250113	1387	14.78	20250102	3465	-54.05	20240227	1035	53.82	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
40	20250120	100419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1607	2	2	0.12	237632614	148957	27.13	1610	1620	1575	2085	1124	1605	1595.31	0.77	0	19718	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	607	-3.98	0.60	12	0.39	-404.00	2694.00	4000	20240111	-59.82	1240	20241113	29.60	2060	-21.99	20250113	1387	15.86	20250102	3465	-53.62	20240227	1035	55.27	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
41	20250120	090420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	11	2	0.69	17638147	10972	2.00	1610	1620	1605	2085	1124	1605	1607.56	0.77	0	-902	1705	1654	1621	1570	1537	1638	1554	189	480	500	990	1	1	37751063	610	-4.00	0.60	12	0.03	-404.00	2694.00	4000	20240111	-59.60	1240	20241113	30.32	2060	-21.55	20250113	1387	16.51	20250102	3465	-53.36	20240227	1035	56.14	20240126	2.17	N	033540	500	188 억		292232	N	N	0	N	00	N
42	20250117	160417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	-47	5	-2.85	881641047	546265	54.43	1652	1672	1588	2145	1157	1652	1613.97	0.96	0	-72236	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	606	-3.97	0.60	12	1.45	-404.00	2694.00	4025	20240110	-60.12	1240	20241113	29.44	2060	-22.09	20250113	1387	15.72	20250102	3465	-53.68	20240227	1035	55.07	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
43	20250117	150418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	-47	5	-2.85	834194457	516724	51.49	1652	1672	1588	2145	1157	1652	1614.39	0.96	0	-67719	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	606	-3.97	0.60	12	1.37	-404.00	2694.00	4025	20240110	-60.12	1240	20241113	29.44	2060	-22.09	20250113	1387	15.72	20250102	3465	-53.68	20240227	1035	55.07	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
44	20250117	140419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1598	-54	5	-3.27	767444835	474902	47.32	1652	1672	1588	2145	1157	1652	1616.01	0.96	0	-72299	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	603	-3.96	0.59	12	1.26	-404.00	2694.00	4025	20240110	-60.30	1240	20241113	28.87	2060	-22.43	20250113	1387	15.21	20250102	3465	-53.88	20240227	1035	54.40	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
45	20250117	130418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1601	-51	5	-3.09	675580109	417224	41.57	1652	1672	1590	2145	1157	1652	1619.23	0.96	0	-50616	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	604	-3.96	0.59	12	1.11	-404.00	2694.00	4025	20240110	-60.22	1240	20241113	29.11	2060	-22.28	20250113	1387	15.43	20250102	3465	-53.80	20240227	1035	54.69	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
46	20250117	120419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1597	-55	5	-3.33	551643016	339504	33.83	1652	1672	1597	2145	1157	1652	1624.85	0.96	0	-17621	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	603	-3.95	0.59	12	0.90	-404.00	2694.00	4025	20240110	-60.32	1240	20241113	28.79	2060	-22.48	20250113	1387	15.14	20250102	3465	-53.91	20240227	1035	54.30	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
47	20250117	110419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1624	-28	5	-1.69	356871393	218575	21.78	1652	1672	1618	2145	1157	1652	1632.72	0.96	0	-31582	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	613	-4.02	0.60	12	0.58	-404.00	2694.00	4025	20240110	-59.65	1240	20241113	30.97	2060	-21.17	20250113	1387	17.09	20250102	3465	-53.13	20240227	1035	56.91	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
48	20250117	100420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1640	-12	5	-0.73	242770282	148339	14.78	1652	1672	1625	2145	1157	1652	1636.59	0.96	0	-461	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	619	-4.06	0.61	12	0.39	-404.00	2694.00	4025	20240110	-59.25	1240	20241113	32.26	2060	-20.39	20250113	1387	18.24	20250102	3465	-52.67	20240227	1035	58.45	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
49	20250117	090420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1650	-2	5	-0.12	36141718	21853	2.18	1652	1672	1647	2145	1157	1652	1653.86	0.96	0	-6476	1758	1705	1662	1609	1566	1731	1635	189	493	500	1020	1	1	37751063	623	-4.08	0.61	12	0.06	-404.00	2694.00	4025	20240110	-59.01	1240	20241113	33.06	2060	-19.90	20250113	1387	18.96	20250102	3465	-52.38	20240227	1035	59.42	20240126	2.15	N	033540	500	188 억		363908	N	N	0	N	00	N
50	20250116	160417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1652	17	2	1.04	1661935426	998008	76.17	1628	1715	1619	2125	1145	1635	1665.27	0.84	0	45874	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	624	-4.09	0.61	12	2.64	-404.00	2694.00	4100	20240109	-59.71	1240	20241113	33.23	2060	-19.81	20250113	1387	19.11	20250102	3465	-52.32	20240227	1035	59.61	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
51	20250116	150359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1664	29	2	1.77	1554607110	933249	71.23	1628	1715	1619	2125	1145	1635	1665.82	0.84	0	33125	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	628	-4.12	0.62	12	2.47	-404.00	2694.00	4100	20240109	-59.41	1240	20241113	34.19	2060	-19.22	20250113	1387	19.97	20250102	3465	-51.98	20240227	1035	60.77	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
52	20250116	140419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1674	39	2	2.39	1385374110	831704	63.48	1628	1715	1619	2125	1145	1635	1665.73	0.84	0	74214	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	632	-4.14	0.62	12	2.20	-404.00	2694.00	4100	20240109	-59.17	1240	20241113	35.00	2060	-18.74	20250113	1387	20.69	20250102	3465	-51.69	20240227	1035	61.74	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
53	20250116	130418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1700	65	2	3.98	1193752576	718085	54.81	1628	1715	1619	2125	1145	1635	1662.43	0.84	0	88789	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	642	-4.21	0.63	12	1.90	-404.00	2694.00	4100	20240109	-58.54	1240	20241113	37.10	2060	-17.48	20250113	1387	22.57	20250102	3465	-50.94	20240227	1035	64.25	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
54	20250116	120419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1680	45	2	2.75	822273030	498714	38.07	1628	1694	1619	2125	1145	1635	1648.80	0.84	0	41114	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	634	-4.16	0.62	12	1.32	-404.00	2694.00	4100	20240109	-59.02	1240	20241113	35.48	2060	-18.45	20250113	1387	21.12	20250102	3465	-51.52	20240227	1035	62.32	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
55	20250116	110419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1638	3	2	0.18	497553385	304165	23.22	1628	1650	1619	2125	1145	1635	1635.80	0.84	0	20232	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	618	-4.05	0.61	12	0.81	-404.00	2694.00	4100	20240109	-60.05	1240	20241113	32.10	2060	-20.49	20250113	1387	18.10	20250102	3465	-52.73	20240227	1035	58.26	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
56	20250116	100419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1645	10	2	0.61	369267866	225786	17.23	1628	1648	1619	2125	1145	1635	1635.48	0.84	0	46182	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	621	-4.07	0.61	12	0.60	-404.00	2694.00	4100	20240109	-59.88	1240	20241113	32.66	2060	-20.15	20250113	1387	18.60	20250102	3465	-52.53	20240227	1035	58.94	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
57	20250116	090419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1634	-1	5	-0.06	46546174	28634	2.19	1628	1635	1619	2125	1145	1635	1625.37	0.84	0	8269	1721	1677	1636	1592	1551	1657	1572	189	490	500	1010	1	1	37751063	617	-4.04	0.61	12	0.08	-404.00	2694.00	4100	20240109	-60.15	1240	20241113	31.77	2060	-20.68	20250113	1387	17.81	20250102	3465	-52.84	20240227	1035	57.87	20240126	2.13	N	033540	500	188 억		317146	N	N	0	N	00	N
58	20250115	160417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1635	-58	5	-3.43	2087791943	1290117	70.25	1676	1680	1595	2200	1186	1693	1618.12	0.88	0	-13140	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	617	-4.05	0.61	12	3.42	-404.00	2694.00	4110	20240108	-60.22	1240	20241113	31.85	2060	-20.63	20250113	1387	17.88	20250102	3465	-52.81	20240227	1035	57.97	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
59	20250115	150418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1623	-70	5	-4.13	1938041868	1198248	65.25	1676	1680	1595	2200	1186	1693	1617.30	0.88	0	-25819	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	613	-4.02	0.60	12	3.17	-404.00	2694.00	4110	20240108	-60.51	1240	20241113	30.89	2060	-21.21	20250113	1387	17.02	20250102	3465	-53.16	20240227	1035	56.81	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
60	20250115	140419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1623	-70	5	-4.13	1724078660	1066250	58.06	1676	1680	1595	2200	1186	1693	1616.85	0.88	0	-57094	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	613	-4.02	0.60	12	2.82	-404.00	2694.00	4110	20240108	-60.51	1240	20241113	30.89	2060	-21.21	20250113	1387	17.02	20250102	3465	-53.16	20240227	1035	56.81	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
61	20250115	130417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1618	-75	5	-4.43	1552046008	960153	52.28	1676	1680	1595	2200	1186	1693	1616.34	0.88	0	-79579	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	611	-4.00	0.60	12	2.54	-404.00	2694.00	4110	20240108	-60.63	1240	20241113	30.48	2060	-21.46	20250113	1387	16.65	20250102	3465	-53.30	20240227	1035	56.33	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
62	20250115	120412	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1602	-91	5	-5.38	1392787149	861641	46.92	1676	1680	1595	2200	1186	1693	1616.30	0.88	0	-93074	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	605	-3.97	0.59	12	2.28	-404.00	2694.00	4110	20240108	-61.02	1240	20241113	29.19	2060	-22.23	20250113	1387	15.50	20250102	3465	-53.77	20240227	1035	54.78	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
63	20250115	110417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1614	-79	5	-4.67	1254936660	775765	42.24	1676	1680	1595	2200	1186	1693	1617.53	0.88	0	-105515	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	609	-4.00	0.60	12	2.05	-404.00	2694.00	4110	20240108	-60.73	1240	20241113	30.16	2060	-21.65	20250113	1387	16.37	20250102	3465	-53.42	20240227	1035	55.94	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
64	20250115	100416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1619	-74	5	-4.37	1073959096	663520	36.13	1676	1680	1595	2200	1186	1693	1618.41	0.88	0	-94208	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	611	-4.01	0.60	12	1.76	-404.00	2694.00	4110	20240108	-60.61	1240	20241113	30.56	2060	-21.41	20250113	1387	16.73	20250102	3465	-53.28	20240227	1035	56.43	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
65	20250115	090419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1624	-69	5	-4.08	324238653	197696	10.77	1676	1680	1611	2200	1186	1693	1639.68	0.88	0	25086	1852	1772	1717	1637	1582	1745	1610	189	507	500	1040	1	1	37751063	613	-4.02	0.60	12	0.52	-404.00	2694.00	4110	20240108	-60.49	1240	20241113	30.97	2060	-21.17	20250113	1387	17.09	20250102	3465	-53.13	20240227	1035	56.91	20240126	2.09	N	033540	500	188 억		331012	N	N	0	N	00	N
66	20250114	160415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1693	-62	5	-3.53	3054162431	1793898	17.45	1755	1797	1662	2280	1229	1755	1702.56	0.34	0	202758	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	639	-4.19	0.63	12	4.75	-404.00	2694.00	4110	20240108	-58.81	1240	20241113	36.53	2060	-17.82	20250113	1387	22.06	20250102	3465	-51.14	20240227	1035	63.57	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
67	20250114	150416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1679	-76	5	-4.33	2801598228	1644909	16.00	1755	1797	1662	2280	1229	1755	1703.18	0.34	0	192843	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	634	-4.16	0.62	12	4.36	-404.00	2694.00	4110	20240108	-59.15	1240	20241113	35.40	2060	-18.50	20250113	1387	21.05	20250102	3465	-51.54	20240227	1035	62.22	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
68	20250114	140415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1692	-63	5	-3.59	2646277765	1552589	15.10	1755	1797	1662	2280	1229	1755	1704.41	0.34	0	201649	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	639	-4.19	0.63	12	4.11	-404.00	2694.00	4110	20240108	-58.83	1240	20241113	36.45	2060	-17.86	20250113	1387	21.99	20250102	3465	-51.17	20240227	1035	63.48	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
69	20250114	130415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1672	-83	5	-4.73	2512823519	1473205	14.33	1755	1797	1662	2280	1229	1755	1705.67	0.34	0	204091	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	631	-4.14	0.62	12	3.90	-404.00	2694.00	4110	20240108	-59.32	1240	20241113	34.84	2060	-18.83	20250113	1387	20.55	20250102	3465	-51.75	20240227	1035	61.55	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
70	20250114	120413	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1685	-70	5	-3.99	2371924252	1389093	13.51	1755	1797	1662	2280	1229	1755	1707.52	0.34	0	199921	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	636	-4.17	0.63	12	3.68	-404.00	2694.00	4110	20240108	-59.00	1240	20241113	35.89	2060	-18.20	20250113	1387	21.49	20250102	3465	-51.37	20240227	1035	62.80	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
71	20250114	110415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1667	-88	5	-5.01	2229469463	1304644	12.69	1755	1797	1662	2280	1229	1755	1708.85	0.34	0	234159	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	629	-4.13	0.62	12	3.46	-404.00	2694.00	4110	20240108	-59.44	1240	20241113	34.44	2060	-19.08	20250113	1387	20.19	20250102	3465	-51.89	20240227	1035	61.06	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
72	20250114	100414	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1678	-77	5	-4.39	1807578649	1052618	10.24	1755	1797	1670	2280	1229	1755	1717.20	0.34	0	195933	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	633	-4.15	0.62	12	2.79	-404.00	2694.00	4110	20240108	-59.17	1240	20241113	35.32	2060	-18.54	20250113	1387	20.98	20250102	3465	-51.57	20240227	1035	62.13	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
73	20250114	090414	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1755	0	3	0.00	276328732	159166	1.55	1755	1755	1713	2280	1229	1755	1736.04	0.34	0	37718	2167	1960	1853	1646	1539	1907	1593	189	525	500	1080	1	1	37751063	663	-4.34	0.65	12	0.42	-404.00	2694.00	4110	20240108	-57.30	1240	20241113	41.53	2060	-14.81	20250113	1387	26.53	20250102	3465	-49.35	20240227	1035	69.57	20240126	1.80	N	033540	500	188 억		128313	N	N	0	N	00	N
74	20250113	160411	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1755	-85	5	-4.62	19313762511	10202135	66.10	2000	2060	1746	2390	1288	1840	1893.20	0.85	0	-206458	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	663	-4.34	0.65	12	27.02	-404.00	2694.00	4110	20240108	-57.30	1240	20241113	41.53	2060	-14.81	20250113	1387	26.53	20250102	3465	-49.35	20240227	1035	69.57	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
75	20250113	150411	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1775	-65	5	-3.53	18771579904	9893690	64.10	2000	2060	1759	2390	1288	1840	1897.33	0.85	0	-227756	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	670	-4.39	0.66	12	26.21	-404.00	2694.00	4110	20240108	-56.81	1240	20241113	43.15	2060	-13.83	20250113	1387	27.97	20250102	3465	-48.77	20240227	1035	71.50	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
76	20250113	140408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1812	-28	5	-1.52	17947196802	9431342	61.10	2000	2060	1801	2390	1288	1840	1902.93	0.85	0	-252600	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	684	-4.49	0.67	12	24.98	-404.00	2694.00	4110	20240108	-55.91	1240	20241113	46.13	2060	-12.04	20250113	1387	30.64	20250102	3465	-47.71	20240227	1035	75.07	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
77	20250113	130406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1849	9	2	0.49	17100881763	8965997	58.09	2000	2060	1801	2390	1288	1840	1907.30	0.85	0	-241365	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	698	-4.58	0.69	12	23.75	-404.00	2694.00	4110	20240108	-55.01	1240	20241113	49.11	2060	-10.24	20250113	1387	33.31	20250102	3465	-46.64	20240227	1035	78.65	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
78	20250113	120406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1802	-38	5	-2.07	15121446217	7896791	51.16	2000	2060	1801	2390	1288	1840	1914.89	0.85	0	-186983	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	680	-4.46	0.67	12	20.92	-404.00	2694.00	4110	20240108	-56.16	1240	20241113	45.32	2060	-12.52	20250113	1387	29.92	20250102	3465	-47.99	20240227	1035	74.11	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
79	20250113	110407	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1841	1	2	0.05	14069613999	7318148	47.41	2000	2060	1830	2390	1288	1840	1922.56	0.85	0	-240969	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	695	-4.56	0.68	12	19.39	-404.00	2694.00	4110	20240108	-55.21	1240	20241113	48.47	2060	-10.63	20250113	1387	32.73	20250102	3465	-46.87	20240227	1035	77.87	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
80	20250113	100406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1900	60	2	3.26	12566206143	6512639	42.19	2000	2060	1830	2390	1288	1840	1929.51	0.85	0	-275983	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	717	-4.70	0.71	12	17.25	-404.00	2694.00	4110	20240108	-53.77	1240	20241113	53.23	2060	-7.77	20250113	1387	36.99	20250102	3465	-45.17	20240227	1035	83.57	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
81	20250113	090409	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1986	146	2	7.93	3836736110	1921843	12.45	2000	2060	1952	2390	1288	1840	1996.38	0.85	0	-33086	2200	2020	1751	1571	1302	2110	1661	189	550	500	1140	1	1	37751063	750	-4.92	0.74	12	5.09	-404.00	2694.00	4110	20240108	-51.68	1240	20241113	60.16	2060	-3.59	20250113	1387	43.19	20250102	3465	-42.68	20240227	1035	91.88	20240126	1.77	N	033540	500	188 억		320311	N	N	0	N	00	N
82	20250110	160405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1840	354	2	23.82	27132512099	15047902	6449.69	1500	1931	1482	1931	1041	1486	1803.05	0.40	0	181061	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	695	-4.55	0.68	12	39.86	-404.00	2694.00	4277	20240103	-56.98	1240	20241113	48.39	1931	-4.71	20250110	1387	32.66	20250102	3465	-46.90	20240227	1035	77.78	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
83	20250110	150405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1931	445	1	29.95	22263079077	12405359	5317.07	1500	1931	1482	1931	1041	1486	1794.63	0.40	0	98431	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	729	-4.78	0.72	12	32.86	-404.00	2694.00	4277	20240103	-54.85	1240	20241113	55.73	1931	0.00	20250110	1387	39.22	20250102	3465	-44.27	20240227	1035	86.57	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
84	20250110	140405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1606	120	2	8.08	2452524354	1534161	657.56	1500	1665	1482	1931	1041	1486	1598.61	0.40	0	219612	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	606	-3.98	0.60	12	4.06	-404.00	2694.00	4277	20240103	-62.45	1240	20241113	29.52	1665	-3.54	20250110	1387	15.79	20250102	3465	-53.65	20240227	1035	55.17	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
85	20250110	130403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1605	119	2	8.01	1574072406	994983	426.46	1500	1640	1482	1931	1041	1486	1582.01	0.40	0	170970	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	606	-3.97	0.60	12	2.64	-404.00	2694.00	4277	20240103	-62.47	1240	20241113	29.44	1640	-2.13	20250110	1387	15.72	20250102	3465	-53.68	20240227	1035	55.07	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
86	20250110	120405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1628	142	2	9.56	1385647738	878172	376.39	1500	1640	1482	1931	1041	1486	1577.88	0.40	0	156396	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	615	-4.03	0.60	12	2.33	-404.00	2694.00	4277	20240103	-61.94	1240	20241113	31.29	1640	-0.73	20250110	1387	17.38	20250102	3465	-53.02	20240227	1035	57.29	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
87	20250110	110404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1566	80	2	5.38	661444259	427000	183.02	1500	1595	1482	1931	1041	1486	1549.05	0.40	0	47134	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	591	-3.88	0.58	12	1.13	-404.00	2694.00	4277	20240103	-63.39	1240	20241113	26.29	1595	-1.82	20250110	1387	12.91	20250102	3465	-54.81	20240227	1035	51.30	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
88	20250110	100403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1516	30	2	2.02	151321948	100284	42.98	1500	1525	1482	1931	1041	1486	1508.93	0.40	0	10837	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	572	-3.75	0.56	12	0.27	-404.00	2694.00	4277	20240103	-64.55	1240	20241113	22.26	1555	-2.51	20250107	1387	9.30	20250102	3465	-56.25	20240227	1035	46.47	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
89	20250110	090406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1491	5	2	0.34	17278756	11580	4.96	1500	1502	1482	1931	1041	1486	1492.12	0.40	0	-3704	1527	1506	1487	1466	1447	1506	1466	189	445	500	920	1	1	37751063	563	-3.69	0.55	12	0.03	-404.00	2694.00	4277	20240103	-65.14	1240	20241113	20.24	1555	-4.12	20250107	1387	7.50	20250102	3465	-56.97	20240227	1035	44.06	20240126	1.77	N	033540	500	188 억		151823	N	N	0	N	00	N
90	20250109	160402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1486	-16	5	-1.07	286048491	192744	119.23	1486	1508	1468	1952	1052	1502	1484.08	0.34	0	22225	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	561	-3.68	0.55	12	0.51	-404.00	2694.00	4697	20240102	-68.36	1240	20241113	19.84	1555	-4.44	20250107	1387	7.14	20250102	3465	-57.11	20240227	1035	43.57	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
91	20250109	150403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1478	-24	5	-1.60	226569720	152520	94.34	1486	1508	1468	1952	1052	1502	1485.51	0.34	0	-2576	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	558	-3.66	0.55	12	0.40	-404.00	2694.00	4697	20240102	-68.53	1240	20241113	19.19	1555	-4.95	20250107	1387	6.56	20250102	3465	-57.34	20240227	1035	42.80	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
92	20250109	140404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1485	-17	5	-1.13	191455162	128793	79.67	1486	1508	1468	1952	1052	1502	1486.53	0.34	0	-5060	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	561	-3.68	0.55	12	0.34	-404.00	2694.00	4697	20240102	-68.38	1240	20241113	19.76	1555	-4.50	20250107	1387	7.07	20250102	3465	-57.14	20240227	1035	43.48	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
93	20250109	130403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1494	-8	5	-0.53	179178007	120516	74.55	1486	1508	1468	1952	1052	1502	1486.76	0.34	0	-4817	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	564	-3.70	0.55	12	0.32	-404.00	2694.00	4697	20240102	-68.19	1240	20241113	20.48	1555	-3.92	20250107	1387	7.71	20250102	3465	-56.88	20240227	1035	44.35	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
94	20250109	120403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1489	-13	5	-0.87	149745036	100682	62.28	1486	1508	1468	1952	1052	1502	1487.31	0.34	0	-5523	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	562	-3.69	0.55	12	0.27	-404.00	2694.00	4697	20240102	-68.30	1240	20241113	20.08	1555	-4.24	20250107	1387	7.35	20250102	3465	-57.03	20240227	1035	43.86	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
95	20250109	110403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1490	-12	5	-0.80	124002852	83516	51.66	1486	1508	1468	1952	1052	1502	1484.78	0.34	0	-6395	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	562	-3.69	0.55	12	0.22	-404.00	2694.00	4697	20240102	-68.28	1240	20241113	20.16	1555	-4.18	20250107	1387	7.43	20250102	3465	-57.00	20240227	1035	43.96	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
96	20250109	100402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1500	-2	5	-0.13	96093116	64803	40.09	1486	1508	1468	1952	1052	1502	1482.85	0.34	0	-7710	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	566	-3.71	0.56	12	0.17	-404.00	2694.00	4697	20240102	-68.06	1240	20241113	20.97	1555	-3.54	20250107	1387	8.15	20250102	3465	-56.71	20240227	1035	44.93	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
97	20250109	090405	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1476	-26	5	-1.73	43600878	29456	18.22	1486	1493	1476	1952	1052	1502	1480.20	0.34	0	-2911	1548	1525	1509	1486	1470	1536	1497	189	450	500	930	1	1	37751063	557	-3.65	0.55	12	0.08	-404.00	2694.00	4697	20240102	-68.58	1240	20241113	19.03	1555	-5.08	20250107	1387	6.42	20250102	3465	-57.40	20240227	1035	42.61	20240126	1.77	N	033540	500	188 억		129598	N	N	0	N	00	N
98	20250108	160359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1502	-16	5	-1.05	243065471	161268	60.52	1500	1532	1493	1973	1063	1518	1507.23	0.35	0	-2400	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	567	-3.72	0.56	12	0.43	-404.00	2694.00	4697	20240102	-68.02	1240	20241113	21.13	1555	-3.41	20250107	1387	8.29	20250102	3465	-56.65	20240227	1035	45.12	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
99	20250108	150402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1507	-11	5	-0.72	222290170	147438	55.33	1500	1532	1493	1973	1063	1518	1507.69	0.35	0	1588	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	569	-3.73	0.56	12	0.39	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	1555	-3.09	20250107	1387	8.65	20250102	3465	-56.51	20240227	1035	45.60	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
100	20250108	140404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1508	-10	5	-0.66	193158353	128074	48.07	1500	1532	1493	1973	1063	1518	1508.18	0.35	0	1073	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	569	-3.73	0.56	12	0.34	-404.00	2694.00	4697	20240102	-67.89	1240	20241113	21.61	1555	-3.02	20250107	1387	8.72	20250102	3465	-56.48	20240227	1035	45.70	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
101	20250108	130403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1517	-1	5	-0.07	166770570	110626	41.52	1500	1532	1493	1973	1063	1518	1507.52	0.35	0	2367	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	573	-3.75	0.56	12	0.29	-404.00	2694.00	4697	20240102	-67.70	1240	20241113	22.34	1555	-2.44	20250107	1387	9.37	20250102	3465	-56.22	20240227	1035	46.57	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
102	20250108	120400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1506	-12	5	-0.79	152848022	101428	38.07	1500	1532	1493	1973	1063	1518	1506.96	0.35	0	-630	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	569	-3.73	0.56	12	0.27	-404.00	2694.00	4697	20240102	-67.94	1240	20241113	21.45	1555	-3.15	20250107	1387	8.58	20250102	3465	-56.54	20240227	1035	45.51	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
103	20250108	110400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1517	-1	5	-0.07	116179651	77141	28.95	1500	1532	1493	1973	1063	1518	1506.07	0.35	0	-1486	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	573	-3.75	0.56	12	0.20	-404.00	2694.00	4697	20240102	-67.70	1240	20241113	22.34	1555	-2.44	20250107	1387	9.37	20250102	3465	-56.22	20240227	1035	46.57	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
104	20250108	100402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1507	-11	5	-0.72	70553684	46904	17.60	1500	1532	1493	1973	1063	1518	1504.21	0.35	0	-1128	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	569	-3.73	0.56	12	0.12	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	1555	-3.09	20250107	1387	8.65	20250102	3465	-56.51	20240227	1035	45.60	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
105	20250108	090403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1532	14	2	0.92	4059017	2686	1.01	1500	1532	1500	1973	1063	1518	1511.18	0.35	0	1380	1590	1553	1518	1481	1446	1572	1500	189	455	500	940	1	1	37751063	578	-3.79	0.57	12	0.01	-404.00	2694.00	4697	20240102	-67.38	1240	20241113	23.55	1555	-1.48	20250107	1387	10.45	20250102	3465	-55.79	20240227	1035	48.02	20240126	1.79	N	033540	500	188 억		132725	N	N	0	N	00	N
106	20250107	160358	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1518	20	2	1.34	403530919	265548	111.42	1510	1555	1483	1947	1049	1498	1519.62	0.42	0	-26232	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	573	-3.76	0.56	12	0.70	-404.00	2694.00	4697	20240102	-67.68	1240	20241113	22.42	1555	-2.38	20250107	1387	9.44	20250102	3465	-56.19	20240227	1035	46.67	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
107	20250107	150359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1519	21	2	1.40	380611921	250423	105.07	1510	1555	1483	1947	1049	1498	1519.88	0.42	0	-25923	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	573	-3.76	0.56	12	0.66	-404.00	2694.00	4697	20240102	-67.66	1240	20241113	22.50	1555	-2.32	20250107	1387	9.52	20250102	3465	-56.16	20240227	1035	46.76	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
108	20250107	140400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1512	14	2	0.93	332088720	218415	91.64	1510	1555	1483	1947	1049	1498	1520.45	0.42	0	-23484	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	571	-3.74	0.56	12	0.58	-404.00	2694.00	4697	20240102	-67.81	1240	20241113	21.94	1555	-2.77	20250107	1387	9.01	20250102	3465	-56.36	20240227	1035	46.09	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
109	20250107	130359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1520	22	2	1.47	311175637	204614	85.85	1510	1555	1483	1947	1049	1498	1520.79	0.42	0	-22397	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	574	-3.76	0.56	12	0.54	-404.00	2694.00	4697	20240102	-67.64	1240	20241113	22.58	1555	-2.25	20250107	1387	9.59	20250102	3465	-56.13	20240227	1035	46.86	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
110	20250107	120400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1548	50	2	3.34	262115230	172498	72.38	1510	1555	1483	1947	1049	1498	1519.53	0.42	0	-22476	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	584	-3.83	0.57	12	0.46	-404.00	2694.00	4697	20240102	-67.04	1240	20241113	24.84	1555	-0.45	20250107	1387	11.61	20250102	3465	-55.32	20240227	1035	49.57	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
111	20250107	110356	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1528	30	2	2.00	176662862	117059	49.12	1510	1538	1483	1947	1049	1498	1509.18	0.42	0	-34457	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	577	-3.78	0.57	12	0.31	-404.00	2694.00	4697	20240102	-67.47	1240	20241113	23.23	1538	-0.65	20250107	1387	10.17	20250102	3465	-55.90	20240227	1035	47.63	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
112	20250107	100402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1499	1	2	0.07	57266488	38420	16.12	1510	1510	1483	1947	1049	1498	1490.54	0.42	0	-4851	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	566	-3.71	0.56	12	0.10	-404.00	2694.00	4697	20240102	-68.09	1240	20241113	20.89	1513	-0.93	20250106	1387	8.07	20250102	3465	-56.74	20240227	1035	44.83	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
113	20250107	090359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1498	0	3	0.00	1895070	1263	0.53	1510	1510	1498	1947	1049	1498	1500.45	0.42	0	-1004	1542	1519	1490	1467	1438	1531	1479	189	449	500	920	1	1	37751063	566	-3.71	0.56	12	0.00	-404.00	2694.00	4697	20240102	-68.11	1240	20241113	20.81	1513	-0.99	20250106	1387	8.00	20250102	3465	-56.77	20240227	1035	44.73	20240126	1.80	N	033540	500	188 억		159560	N	N	0	N	00	N
114	20250106	160354	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1498	56	2	3.88	351589436	236602	120.96	1461	1513	1461	1874	1010	1442	1485.99	0.34	0	32107	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	566	-3.71	0.56	12	0.63	-404.00	2694.00	4697	20240102	-68.11	1240	20241113	20.81	1513	-0.99	20250106	1387	8.00	20250102	3465	-56.77	20240227	1035	44.73	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
115	20250106	150355	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1488	46	2	3.19	335746079	226015	115.55	1461	1513	1461	1874	1010	1442	1485.50	0.34	0	30400	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	562	-3.68	0.55	12	0.60	-404.00	2694.00	4697	20240102	-68.32	1240	20241113	20.00	1513	-1.65	20250106	1387	7.28	20250102	3465	-57.06	20240227	1035	43.77	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
116	20250106	140355	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1480	38	2	2.64	297478188	200337	102.42	1461	1513	1461	1874	1010	1442	1484.89	0.34	0	29540	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	559	-3.66	0.55	12	0.53	-404.00	2694.00	4697	20240102	-68.49	1240	20241113	19.35	1513	-2.18	20250106	1387	6.71	20250102	3465	-57.29	20240227	1035	43.00	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
117	20250106	130353	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1470	28	2	1.94	283017483	190542	97.41	1461	1513	1461	1874	1010	1442	1485.33	0.34	0	30524	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	555	-3.64	0.55	12	0.50	-404.00	2694.00	4697	20240102	-68.70	1240	20241113	18.55	1513	-2.84	20250106	1387	5.98	20250102	3465	-57.58	20240227	1035	42.03	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
118	20250106	120353	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1469	27	2	1.87	260544018	175248	89.59	1461	1513	1461	1874	1010	1442	1486.72	0.34	0	34652	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	555	-3.64	0.55	12	0.46	-404.00	2694.00	4697	20240102	-68.72	1240	20241113	18.47	1513	-2.91	20250106	1387	5.91	20250102	3465	-57.60	20240227	1035	41.93	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
119	20250106	110354	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1481	39	2	2.70	216134269	145086	74.17	1461	1513	1461	1874	1010	1442	1489.70	0.34	0	32028	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	559	-3.67	0.55	12	0.38	-404.00	2694.00	4697	20240102	-68.47	1240	20241113	19.44	1513	-2.12	20250106	1387	6.78	20250102	3465	-57.26	20240227	1035	43.09	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
120	20250106	100352	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1490	48	2	3.33	169675463	113769	58.16	1461	1513	1461	1874	1010	1442	1491.40	0.34	0	40620	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	562	-3.69	0.55	12	0.30	-404.00	2694.00	4697	20240102	-68.28	1240	20241113	20.16	1513	-1.52	20250106	1387	7.43	20250102	3465	-57.00	20240227	1035	43.96	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
121	20250106	090350	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1479	37	2	2.57	10721933	7310	3.74	1461	1480	1461	1874	1010	1442	1466.75	0.34	0	-1827	1490	1466	1435	1411	1380	1478	1423	189	432	500	890	1	1	37751063	558	-3.66	0.55	12	0.02	-404.00	2694.00	4697	20240102	-68.51	1240	20241113	19.27	1480	-0.07	20250106	1387	6.63	20250102	3465	-57.32	20240227	1035	42.90	20240126	1.81	N	033540	500	188 억		127037	N	N	0	N	00	N
122	20250103	160351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1442	9	2	0.63	266647046	186781	78.46	1424	1459	1404	1862	1004	1433	1427.59	0.46	0	-47526	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	544	-3.57	0.54	12	0.49	-404.00	2694.00	4697	20240102	-69.30	1240	20241113	16.29	1459	-1.17	20250103	1387	3.97	20250102	3465	-58.38	20240227	1035	39.32	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
123	20250103	150351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1445	12	2	0.84	247994449	173903	73.05	1424	1445	1404	1862	1004	1433	1426.05	0.46	0	-49468	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	546	-3.58	0.54	12	0.46	-404.00	2694.00	4697	20240102	-69.24	1240	20241113	16.53	1445	0.00	20250103	1387	4.18	20250102	3465	-58.30	20240227	1035	39.61	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
124	20250103	140352	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1431	-2	5	-0.14	221426525	155445	65.30	1424	1439	1404	1862	1004	1433	1424.47	0.46	0	-48690	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	540	-3.54	0.53	12	0.41	-404.00	2694.00	4697	20240102	-69.53	1240	20241113	15.40	1439	-0.56	20250103	1387	3.17	20250102	3465	-58.70	20240227	1035	38.26	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
125	20250103	130351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1430	-3	5	-0.21	153334419	107838	45.30	1424	1433	1404	1862	1004	1433	1421.90	0.46	0	-18417	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	540	-3.54	0.53	12	0.29	-404.00	2694.00	4697	20240102	-69.56	1240	20241113	15.32	1436	-0.42	20250102	1387	3.10	20250102	3465	-58.73	20240227	1035	38.16	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
126	20250103	120351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1419	-14	5	-0.98	122670762	86310	36.26	1424	1433	1404	1862	1004	1433	1421.28	0.46	0	-17736	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	536	-3.51	0.53	12	0.23	-404.00	2694.00	4697	20240102	-69.79	1240	20241113	14.44	1436	-1.18	20250102	1387	2.31	20250102	3465	-59.05	20240227	1035	37.10	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
127	20250103	110351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1419	-14	5	-0.98	90214697	63460	26.66	1424	1433	1404	1862	1004	1433	1421.60	0.46	0	-17686	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	536	-3.51	0.53	12	0.17	-404.00	2694.00	4697	20240102	-69.79	1240	20241113	14.44	1436	-1.18	20250102	1387	2.31	20250102	3465	-59.05	20240227	1035	37.10	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
128	20250103	100350	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1427	-6	5	-0.42	53617538	37735	15.85	1424	1433	1404	1862	1004	1433	1420.90	0.46	0	1048	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	539	-3.53	0.53	12	0.10	-404.00	2694.00	4697	20240102	-69.62	1240	20241113	15.08	1436	-0.63	20250102	1387	2.88	20250102	3465	-58.82	20240227	1035	37.87	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
129	20250103	090351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1418	-15	5	-1.05	865860	611	0.26	1424	1424	1414	1862	1004	1433	1417.12	0.46	0	-380	1467	1449	1418	1400	1369	1459	1410	189	429	500	880	1	1	37751063	535	-3.51	0.53	12	0.00	-404.00	2694.00	4697	20240102	-69.81	1240	20241113	14.35	1436	-1.25	20250102	1387	2.24	20250102	3465	-59.08	20240227	1035	37.00	20240126	1.79	N	033540	500	188 억		174307	N	N	0	N	00	N
130	20250102	160349	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1433	21	2	1.49	335846871	237031	94.39	1412	1436	1387	1835	989	1412	1416.85	0.39	0	25397	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	541	-3.55	0.53	12	0.63	-404.00	2694.00	4697	20240102	-69.49	1240	20241113	15.56	1436	-0.21	20250102	1387	3.32	20250102	3465	-58.64	20240227	1035	38.45	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
131	20250102	150350	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1435	23	2	1.63	295008583	208548	83.05	1412	1436	1387	1835	989	1412	1414.58	0.39	0	36752	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	542	-3.55	0.53	12	0.55	-404.00	2694.00	4697	20240102	-69.45	1240	20241113	15.73	1436	-0.07	20250102	1387	3.46	20250102	3465	-58.59	20240227	1035	38.65	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
132	20250102	140348	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1403	-9	5	-0.64	210045508	148832	59.27	1412	1430	1387	1835	989	1412	1411.29	0.39	0	12149	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	530	-3.47	0.52	12	0.39	-404.00	2694.00	4697	20240102	-70.13	1240	20241113	13.15	1430	-1.89	20250102	1387	1.15	20250102	3465	-59.51	20240227	1035	35.56	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
133	20250102	130348	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1418	6	2	0.42	159026382	112603	44.84	1412	1430	1387	1835	989	1412	1412.27	0.39	0	21690	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	535	-3.51	0.53	12	0.30	-404.00	2694.00	4697	20240102	-69.81	1240	20241113	14.35	1430	-0.84	20250102	1387	2.24	20250102	3465	-59.08	20240227	1035	37.00	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
134	20250102	120349	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1421	9	2	0.64	101226451	71879	28.62	1412	1430	1387	1835	989	1412	1408.29	0.39	0	-6751	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	536	-3.52	0.53	12	0.19	-404.00	2694.00	4697	20240102	-69.75	1240	20241113	14.60	1430	-0.63	20250102	1387	2.45	20250102	3465	-58.99	20240227	1035	37.29	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
135	20250102	110340	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1411	-1	5	-0.07	61882032	43929	17.49	1412	1430	1387	1835	989	1412	1408.68	0.39	0	8046	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	533	-3.49	0.52	12	0.12	-404.00	2694.00	4697	20240102	-69.96	1240	20241113	13.79	1430	-1.33	20250102	1387	1.73	20250102	3465	-59.28	20240227	1035	36.33	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
136	20250102	100346	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1387	-25	5	-1.77	5433094	3863	1.54	1412	1412	1387	1835	989	1412	1406.44	0.39	0	-667	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	524	-3.43	0.51	12	0.01	-404.00	2694.00	4697	20240102	-70.47	1240	20241113	11.85	1412	-1.77	20250102	1387	0.00	20250102	3465	-59.97	20240227	1035	34.01	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N
137	20250102	090344	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	0	3	0.00	0	0	0.00	0	0	0	1835	989	1412	0.00	0.39	0	0	1476	1443	1423	1390	1370	1460	1407	189	423	500	870	1	1	37751063	533	-3.50	0.52	12	0.00	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	0	0.00	0	0	0.00	0	3465	-59.25	20240227	1035	36.43	20240126	1.85	N	033540	500	188 억		148824	N	N	0	N	00	N