KissMeData/088130/price/prices-20241201.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	20241231	160734	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
3	20241231	150730	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
4	20241231	140733	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
5	20241231	130735	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
6	20241231	120734	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
7	20241231	110733	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
8	20241231	100728	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
9	20241231	090736	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	294472325	82679	95.92	3600	3720	3385	4750	2560	3655	3561.61	3.74	5634	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		654015	N	N	0	N	00	N
10	20241230	160730	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3585	-70	5	-1.92	292866255	82228	95.40	3600	3720	3385	4750	2560	3655	3561.61	3.71	0	4963	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	627	-11.68	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.11	3025	20240116	18.51	5700	-37.11	20240924	3025	18.51	20240116	11400	-68.55	20240924	3385	5.91	20241230	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
11	20241230	150734	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	3555	-100	5	-2.74	271563630	76276	88.49	3600	3720	3385	4750	2560	3655	3560.28	3.71	0	6492	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	622	-11.58	0.45	12	0.44	-307.00	7966.00	5700	20240924	-37.63	3025	20240116	17.52	5700	-37.63	20240924	3025	17.52	20240116	11400	-68.82	20240924	3385	5.02	20241230	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
12	20241230	140733	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3665	10	2	0.27	148700945	41490	48.13	3600	3720	3535	4750	2560	3655	3584.02	3.71	0	-267	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	641	-11.94	0.46	12	0.24	-307.00	7966.00	5700	20240924	-35.70	3025	20240116	21.16	5700	-35.70	20240924	3025	21.16	20240116	11400	-67.85	20240924	3450	6.23	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
13	20241230	130732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3590	-65	5	-1.78	105629155	29691	34.45	3600	3600	3535	4750	2560	3655	3557.62	3.71	0	1849	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	628	-11.69	0.45	12	0.17	-307.00	7966.00	5700	20240924	-37.02	3025	20240116	18.68	5700	-37.02	20240924	3025	18.68	20240116	11400	-68.51	20240924	3450	4.06	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
14	20241230	120730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3545	-110	5	-3.01	97498750	27409	31.80	3600	3600	3535	4750	2560	3655	3557.18	3.71	0	1623	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	620	-11.55	0.45	12	0.16	-307.00	7966.00	5700	20240924	-37.81	3025	20240116	17.19	5700	-37.81	20240924	3025	17.19	20240116	11400	-68.90	20240924	3450	2.75	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
15	20241230	110732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3565	-90	5	-2.46	70136570	19688	22.84	3600	3600	3535	4750	2560	3655	3562.40	3.71	0	147	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	623	-11.61	0.45	12	0.11	-307.00	7966.00	5700	20240924	-37.46	3025	20240116	17.85	5700	-37.46	20240924	3025	17.85	20240116	11400	-68.73	20240924	3450	3.33	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
16	20241230	100732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3580	-75	5	-2.05	48074605	13487	15.65	3600	3600	3535	4750	2560	3655	3564.51	3.71	0	-1723	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	626	-11.66	0.45	12	0.08	-307.00	7966.00	5700	20240924	-37.19	3025	20240116	18.35	5700	-37.19	20240924	3025	18.35	20240116	11400	-68.60	20240924	3450	3.77	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
17	20241230	090734	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3565	-90	5	-2.46	8649110	2424	2.81	3600	3600	3535	4750	2560	3655	3568.11	3.71	0	-1314	3825	3740	3595	3510	3365	3667	3437	99	1095	500	2260	5	1	17485314	623	-11.61	0.45	12	0.01	-307.00	7966.00	5700	20240924	-37.46	3025	20240116	17.85	5700	-37.46	20240924	3025	17.85	20240116	11400	-68.73	20240924	3450	3.33	20241227	2.35	N	088130	500	99 억		648381	N	N	0	N	00	N
18	20241227	160729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3655	-25	5	-0.68	305529630	86086	124.59	3680	3680	3450	4780	2580	3680	3549.12	3.54	0	29529	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	639	-11.91	0.46	12	0.49	-307.00	7966.00	5700	20240924	-35.88	3025	20240116	20.83	5700	-35.88	20240924	3025	20.83	20240116	11400	-67.94	20240924	3450	5.94	20241227	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
19	20241227	150728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3580	-100	5	-2.72	272518940	76991	111.43	3680	3680	3450	4780	2580	3680	3539.62	3.54	0	32786	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	626	-11.66	0.45	12	0.44	-307.00	7966.00	5700	20240924	-37.19	3025	20240116	18.35	5700	-37.19	20240924	3025	18.35	20240116	11400	-68.60	20240924	3450	3.77	20241227	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
20	20241227	140730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3590	-90	5	-2.45	252450900	71378	103.31	3680	3680	3450	4780	2580	3680	3536.82	3.54	0	32429	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	628	-11.69	0.45	12	0.41	-307.00	7966.00	5700	20240924	-37.02	3025	20240116	18.68	5700	-37.02	20240924	3025	18.68	20240116	11400	-68.51	20240924	3450	4.06	20241227	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
21	20241227	130730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3575	-105	5	-2.85	242686610	68652	99.36	3680	3680	3450	4780	2580	3680	3535.03	3.54	0	33051	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	625	-11.64	0.45	12	0.39	-307.00	7966.00	5700	20240924	-37.28	3025	20240116	18.18	5700	-37.28	20240924	3025	18.18	20240116	11400	-68.64	20240924	3450	3.62	20241227	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
22	20241227	120730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3535	-145	5	-3.94	220844710	62563	90.55	3680	3680	3450	4780	2580	3680	3529.96	3.54	0	35852	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	618	-11.51	0.44	12	0.36	-307.00	7966.00	5700	20240924	-37.98	3025	20240116	16.86	5700	-37.98	20240924	3025	16.86	20240116	11400	-68.99	20240924	3450	2.46	20241227	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
23	20241227	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-115	5	-3.12	95861695	26680	38.61	3680	3680	3555	4780	2580	3680	3593.02	3.54	0	11559	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	623	-11.61	0.45	12	0.15	-307.00	7966.00	5700	20240924	-37.46	3025	20240116	17.85	5700	-37.46	20240924	3025	17.85	20240116	11400	-68.73	20240924	3470	2.74	20241209	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
24	20241227	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-40	5	-1.09	29102280	8037	11.63	3680	3680	3560	4780	2580	3680	3621.04	3.54	0	1114	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	636	-11.86	0.46	12	0.05	-307.00	7966.00	5700	20240924	-36.14	3025	20240116	20.33	5700	-36.14	20240924	3025	20.33	20240116	11400	-68.07	20240924	3470	4.90	20241209	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
25	20241227	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-85	5	-2.31	7335435	2040	2.95	3680	3680	3560	4780	2580	3680	3595.80	3.54	0	256	3940	3810	3745	3615	3550	3777	3582	99	1100	500	2280	5	1	17485314	629	-11.71	0.45	12	0.01	-307.00	7966.00	5700	20240924	-36.93	3025	20240116	18.84	5700	-36.93	20240924	3025	18.84	20240116	11400	-68.46	20240924	3470	3.60	20241209	2.34	N	088130	500	99 억		618832	N	N	0	N	00	N
26	20241226	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-145	5	-3.79	256800410	69079	81.87	3875	3875	3680	4970	2680	3825	3717.47	3.63	0	-14658	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	643	-11.99	0.46	12	0.40	-307.00	7966.00	5700	20240924	-35.44	3015	20231218	22.06	5700	-35.44	20240924	3025	21.65	20240116	11400	-67.72	20240924	3470	6.05	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
27	20241226	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-120	5	-3.14	234593710	63056	74.73	3875	3875	3680	4970	2680	3825	3720.38	3.63	0	-13156	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	648	-12.07	0.47	12	0.36	-307.00	7966.00	5700	20240924	-35.00	3015	20231218	22.89	5700	-35.00	20240924	3025	22.48	20240116	11400	-67.50	20240924	3470	6.77	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
28	20241226	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-145	5	-3.79	218314460	58653	69.51	3875	3875	3680	4970	2680	3825	3722.11	3.63	0	-11699	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	643	-11.99	0.46	12	0.34	-307.00	7966.00	5700	20240924	-35.44	3015	20231218	22.06	5700	-35.44	20240924	3025	21.65	20240116	11400	-67.72	20240924	3470	6.05	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
29	20241226	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-110	5	-2.88	163752130	43876	52.00	3875	3875	3700	4970	2680	3825	3732.13	3.63	0	-3911	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	650	-12.10	0.47	12	0.25	-307.00	7966.00	5700	20240924	-34.82	3015	20231218	23.22	5700	-34.82	20240924	3025	22.81	20240116	11400	-67.41	20240924	3470	7.06	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
30	20241226	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-120	5	-3.14	109824585	29335	34.77	3875	3875	3705	4970	2680	3825	3743.77	3.63	0	-1990	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	648	-12.07	0.47	12	0.17	-307.00	7966.00	5700	20240924	-35.00	3015	20231218	22.89	5700	-35.00	20240924	3025	22.48	20240116	11400	-67.50	20240924	3470	6.77	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
31	20241226	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-85	5	-2.22	103538215	27643	32.76	3875	3875	3705	4970	2680	3825	3745.51	3.63	0	-985	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	654	-12.18	0.47	12	0.16	-307.00	7966.00	5700	20240924	-34.39	3015	20231218	24.05	5700	-34.39	20240924	3025	23.64	20240116	11400	-67.19	20240924	3470	7.78	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
32	20241226	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-90	5	-2.35	57935655	15401	18.25	3875	3875	3730	4970	2680	3825	3761.75	3.63	0	-2844	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	653	-12.17	0.47	12	0.09	-307.00	7966.00	5700	20240924	-34.47	3015	20231218	23.88	5700	-34.47	20240924	3025	23.47	20240116	11400	-67.24	20240924	3470	7.64	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
33	20241226	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-55	5	-1.44	12016035	3157	3.74	3875	3875	3770	4970	2680	3825	3806.07	3.63	0	-2705	3925	3875	3820	3770	3715	3900	3795	99	1145	500	2370	5	1	17485314	659	-12.28	0.47	12	0.02	-307.00	7966.00	5700	20240924	-33.86	3015	20231218	25.04	5700	-33.86	20240924	3025	24.63	20240116	11400	-66.93	20240924	3470	8.65	20241209	2.32	N	088130	500	99 억		635210	N	N	0	N	00	N
34	20241224	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-5	5	-0.13	321236810	84380	70.04	3805	3870	3765	4975	2685	3830	3806.95	3.56	0	12908	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	669	-12.46	0.48	12	0.48	-307.00	7966.00	5700	20240924	-32.89	3000	20231215	27.50	5700	-32.89	20240924	3025	26.45	20240116	11400	-66.45	20240924	3470	10.23	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
35	20241224	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-15	5	-0.39	291564005	76601	63.58	3805	3870	3765	4975	2685	3830	3806.19	3.56	0	14496	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	667	-12.43	0.48	12	0.44	-307.00	7966.00	5700	20240924	-33.07	3000	20231215	27.17	5700	-33.07	20240924	3025	26.12	20240116	11400	-66.54	20240924	3470	9.94	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
36	20241224	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-20	5	-0.52	263210245	69184	57.43	3805	3870	3765	4975	2685	3830	3804.40	3.56	0	15515	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	666	-12.41	0.48	12	0.40	-307.00	7966.00	5700	20240924	-33.16	3000	20231215	27.00	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3470	9.80	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
37	20241224	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-20	5	-0.52	227894975	59896	49.72	3805	3870	3765	4975	2685	3830	3804.73	3.56	0	13243	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	666	-12.41	0.48	12	0.34	-307.00	7966.00	5700	20240924	-33.16	3000	20231215	27.00	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3470	9.80	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
38	20241224	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	15	2	0.39	220238285	57878	48.04	3805	3870	3765	4975	2685	3830	3805.10	3.56	0	12071	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	672	-12.52	0.48	12	0.33	-307.00	7966.00	5700	20240924	-32.54	3000	20231215	28.17	5700	-32.54	20240924	3025	27.11	20240116	11400	-66.27	20240924	3470	10.81	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
39	20241224	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-30	5	-0.78	168971200	44366	36.83	3805	3870	3765	4975	2685	3830	3808.45	3.56	0	3025	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	664	-12.38	0.48	12	0.25	-307.00	7966.00	5700	20240924	-33.33	3000	20231215	26.67	5700	-33.33	20240924	3025	25.62	20240116	11400	-66.67	20240924	3470	9.51	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
40	20241224	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-20	5	-0.52	139916735	36739	30.50	3805	3870	3765	4975	2685	3830	3808.24	3.56	0	-28	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	666	-12.41	0.48	12	0.21	-307.00	7966.00	5700	20240924	-33.16	3000	20231215	27.00	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3470	9.80	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
41	20241224	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	40	2	1.04	7727170	2023	1.68	3805	3870	3805	4975	2685	3830	3818.10	3.56	0	775	4123	3976	3878	3731	3633	4050	3805	99	1145	500	2370	5	1	17485314	677	-12.61	0.49	12	0.01	-307.00	7966.00	5700	20240924	-32.11	3000	20231215	29.00	5700	-32.11	20240924	3025	27.93	20240116	11400	-66.05	20240924	3470	11.53	20241209	2.32	N	088130	500	99 억		622399	N	N	0	N	00	N
42	20241223	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-10	5	-0.26	462385030	120426	207.37	3780	4025	3780	4990	2690	3840	3839.59	3.32	0	41545	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	670	-12.48	0.48	12	0.69	-307.00	7966.00	5700	20240924	-32.81	2975	20231214	28.74	5700	-32.81	20240924	3025	26.61	20240116	11400	-66.40	20240924	3470	10.37	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
43	20241223	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-10	5	-0.26	445918140	116123	199.96	3780	4025	3780	4990	2690	3840	3840.05	3.32	0	42590	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	670	-12.48	0.48	12	0.66	-307.00	7966.00	5700	20240924	-32.81	2975	20231214	28.74	5700	-32.81	20240924	3025	26.61	20240116	11400	-66.40	20240924	3470	10.37	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
44	20241223	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-30	5	-0.78	401748900	104575	180.08	3780	4025	3780	4990	2690	3840	3841.73	3.32	0	42224	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	666	-12.41	0.48	12	0.60	-307.00	7966.00	5700	20240924	-33.16	2975	20231214	28.07	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3470	9.80	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
45	20241223	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-30	5	-0.78	360806330	93826	161.57	3780	4025	3780	4990	2690	3840	3845.48	3.32	0	44031	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	666	-12.41	0.48	12	0.54	-307.00	7966.00	5700	20240924	-33.16	2975	20231214	28.07	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3470	9.80	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
46	20241223	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	5	2	0.13	316927715	82318	141.75	3780	4025	3780	4990	2690	3840	3850.04	3.32	0	44817	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	672	-12.52	0.48	12	0.47	-307.00	7966.00	5700	20240924	-32.54	2975	20231214	29.24	5700	-32.54	20240924	3025	27.11	20240116	11400	-66.27	20240924	3470	10.81	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
47	20241223	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	10	2	0.26	304017890	78960	135.97	3780	4025	3780	4990	2690	3840	3850.28	3.32	0	44248	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	673	-12.54	0.48	12	0.45	-307.00	7966.00	5700	20240924	-32.46	2975	20231214	29.41	5700	-32.46	20240924	3025	27.27	20240116	11400	-66.23	20240924	3470	10.95	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
48	20241223	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-25	5	-0.65	107298120	27910	48.06	3780	3885	3780	4990	2690	3840	3844.43	3.32	0	14170	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	667	-12.43	0.48	12	0.16	-307.00	7966.00	5700	20240924	-33.07	2975	20231214	28.24	5700	-33.07	20240924	3025	26.12	20240116	11400	-66.54	20240924	3470	9.94	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
49	20241223	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	0	3	0.00	12110755	3157	5.44	3780	3870	3780	4990	2690	3840	3836.16	3.32	0	2533	4060	3950	3895	3785	3730	3922	3757	99	1150	500	2380	5	1	17485314	671	-12.51	0.48	12	0.02	-307.00	7966.00	5700	20240924	-32.63	2975	20231214	29.08	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3470	10.66	20241209	2.28	N	088130	500	99 억		580854	N	N	0	N	00	N
50	20241220	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-140	5	-3.52	224394195	58053	83.29	4005	4005	3840	5170	2790	3980	3865.42	3.29	0	5431	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	671	-12.51	0.48	12	0.33	-307.00	7966.00	5700	20240924	-32.63	2955	20231213	29.95	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3470	10.66	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
51	20241220	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-110	5	-2.76	204473115	52879	75.87	4005	4005	3840	5170	2790	3980	3866.81	3.29	0	4774	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	677	-12.61	0.49	12	0.30	-307.00	7966.00	5700	20240924	-32.11	2955	20231213	30.96	5700	-32.11	20240924	3025	27.93	20240116	11400	-66.05	20240924	3470	11.53	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
52	20241220	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-115	5	-2.89	175678620	45423	65.17	4005	4005	3840	5170	2790	3980	3867.61	3.29	0	2498	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	676	-12.59	0.49	12	0.26	-307.00	7966.00	5700	20240924	-32.19	2955	20231213	30.80	5700	-32.19	20240924	3025	27.77	20240116	11400	-66.10	20240924	3470	11.38	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
53	20241220	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-110	5	-2.76	126774515	32740	46.97	4005	4005	3840	5170	2790	3980	3872.16	3.29	0	-940	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	677	-12.61	0.49	12	0.19	-307.00	7966.00	5700	20240924	-32.11	2955	20231213	30.96	5700	-32.11	20240924	3025	27.93	20240116	11400	-66.05	20240924	3470	11.53	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
54	20241220	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-130	5	-3.27	114082800	29449	42.25	4005	4005	3840	5170	2790	3980	3873.91	3.29	0	-1006	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	673	-12.54	0.48	12	0.17	-307.00	7966.00	5700	20240924	-32.46	2955	20231213	30.29	5700	-32.46	20240924	3025	27.27	20240116	11400	-66.23	20240924	3470	10.95	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
55	20241220	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-110	5	-2.76	89143915	22991	32.99	4005	4005	3840	5170	2790	3980	3877.34	3.29	0	-1270	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	677	-12.61	0.49	12	0.13	-307.00	7966.00	5700	20240924	-32.11	2955	20231213	30.96	5700	-32.11	20240924	3025	27.93	20240116	11400	-66.05	20240924	3470	11.53	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
56	20241220	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-65	5	-1.63	65823830	16987	24.37	4005	4005	3840	5170	2790	3980	3874.95	3.29	0	370	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	685	-12.75	0.49	12	0.10	-307.00	7966.00	5700	20240924	-31.32	2955	20231213	32.49	5700	-31.32	20240924	3025	29.42	20240116	11400	-65.66	20240924	3470	12.82	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
57	20241220	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-25	5	-0.63	4636240	1181	1.69	4005	4005	3910	5170	2790	3980	3925.69	3.29	0	-530	4173	4076	3938	3841	3703	4125	3890	99	1190	500	2460	5	1	17485314	692	-12.88	0.50	12	0.01	-307.00	7966.00	5700	20240924	-30.61	2955	20231213	33.84	5700	-30.61	20240924	3025	30.74	20240116	11400	-65.31	20240924	3470	13.98	20241209	2.22	N	088130	500	99 억		575409	N	N	0	N	00	N
58	20241219	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-60	5	-1.49	273119740	69701	92.52	3905	4035	3800	5250	2830	4040	3918.26	3.23	0	10735	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	696	-12.96	0.50	12	0.40	-307.00	7966.00	5700	20240924	-30.18	2955	20231213	34.69	5700	-30.18	20240924	3025	31.57	20240116	11400	-65.09	20240924	3470	14.70	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
59	20241219	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-100	5	-2.48	244958095	62552	83.03	3905	4035	3800	5250	2830	4040	3916.07	3.23	0	11095	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	689	-12.83	0.49	12	0.36	-307.00	7966.00	5700	20240924	-30.88	2955	20231213	33.33	5700	-30.88	20240924	3025	30.25	20240116	11400	-65.44	20240924	3470	13.54	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
60	20241219	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-80	5	-1.98	229788900	58708	77.93	3905	4035	3800	5250	2830	4040	3914.10	3.23	0	10135	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	692	-12.90	0.50	12	0.34	-307.00	7966.00	5700	20240924	-30.53	2955	20231213	34.01	5700	-30.53	20240924	3025	30.91	20240116	11400	-65.26	20240924	3470	14.12	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
61	20241219	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-65	5	-1.61	187765440	48114	63.87	3905	4035	3800	5250	2830	4040	3902.51	3.23	0	13668	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	695	-12.95	0.50	12	0.28	-307.00	7966.00	5700	20240924	-30.26	2955	20231213	34.52	5700	-30.26	20240924	3025	31.40	20240116	11400	-65.13	20240924	3470	14.55	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
62	20241219	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-120	5	-2.97	175891030	45095	59.86	3905	4035	3800	5250	2830	4040	3900.46	3.23	0	14690	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	685	-12.77	0.49	12	0.26	-307.00	7966.00	5700	20240924	-31.23	2955	20231213	32.66	5700	-31.23	20240924	3025	29.59	20240116	11400	-65.61	20240924	3470	12.97	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
63	20241219	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-145	5	-3.59	133493345	34216	45.42	3905	4035	3800	5250	2830	4040	3901.49	3.23	0	8149	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	681	-12.69	0.49	12	0.20	-307.00	7966.00	5700	20240924	-31.67	2955	20231213	31.81	5700	-31.67	20240924	3025	28.76	20240116	11400	-65.83	20240924	3470	12.25	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
64	20241219	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-115	5	-2.85	61326390	15699	20.84	3905	4035	3800	5250	2830	4040	3906.39	3.23	0	5623	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	686	-12.79	0.49	12	0.09	-307.00	7966.00	5700	20240924	-31.14	2955	20231213	32.83	5700	-31.14	20240924	3025	29.75	20240116	11400	-65.57	20240924	3470	13.11	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
65	20241219	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-160	5	-3.96	21983470	5680	7.54	3905	3975	3800	5250	2830	4040	3870.33	3.23	0	3182	4236	4137	4021	3922	3806	4080	3865	99	1210	500	2500	5	1	17485314	678	-12.64	0.49	12	0.03	-307.00	7966.00	5700	20240924	-31.93	2955	20231213	31.30	5700	-31.93	20240924	3025	28.26	20240116	11400	-65.96	20240924	3470	11.82	20241209	2.24	N	088130	500	99 억		564674	N	N	0	N	00	N
66	20241218	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	5	2	0.12	299340190	75334	81.87	4110	4120	3905	5240	2825	4035	3973.46	3.27	0	-3609	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	706	-13.16	0.51	12	0.43	-307.00	7966.00	5700	20240924	-29.12	2955	20231213	36.72	5700	-29.12	20240924	3025	33.55	20240116	11400	-64.56	20240924	3470	16.43	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
67	20241218	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-25	5	-0.62	271676095	68471	74.41	4110	4120	3905	5240	2825	4035	3967.75	3.27	0	-2197	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	701	-13.06	0.50	12	0.39	-307.00	7966.00	5700	20240924	-29.65	2955	20231213	35.70	5700	-29.65	20240924	3025	32.56	20240116	11400	-64.82	20240924	3470	15.56	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
68	20241218	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-35	5	-0.87	209288520	52887	57.47	4110	4120	3905	5240	2825	4035	3957.28	3.27	0	-1415	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	699	-13.03	0.50	12	0.30	-307.00	7966.00	5700	20240924	-29.82	2955	20231213	35.36	5700	-29.82	20240924	3025	32.23	20240116	11400	-64.91	20240924	3470	15.27	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
69	20241218	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-115	5	-2.85	152522785	38681	42.04	4110	4120	3905	5240	2825	4035	3943.09	3.27	0	-3759	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	685	-12.77	0.49	12	0.22	-307.00	7966.00	5700	20240924	-31.23	2955	20231213	32.66	5700	-31.23	20240924	3025	29.59	20240116	11400	-65.61	20240924	3470	12.97	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
70	20241218	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-100	5	-2.48	125032825	31721	34.47	4110	4120	3905	5240	2825	4035	3941.64	3.27	0	-2751	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	688	-12.82	0.49	12	0.18	-307.00	7966.00	5700	20240924	-30.96	2955	20231213	33.16	5700	-30.96	20240924	3025	30.08	20240116	11400	-65.48	20240924	3470	13.40	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
71	20241218	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-105	5	-2.60	83518850	21147	22.98	4110	4120	3905	5240	2825	4035	3949.44	3.27	0	876	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	687	-12.80	0.49	12	0.12	-307.00	7966.00	5700	20240924	-31.05	2955	20231213	32.99	5700	-31.05	20240924	3025	29.92	20240116	11400	-65.53	20240924	3470	13.26	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
72	20241218	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-65	5	-1.61	38536195	9741	10.59	4110	4120	3905	5240	2825	4035	3956.08	3.27	0	737	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	694	-12.93	0.50	12	0.06	-307.00	7966.00	5700	20240924	-30.35	2955	20231213	34.35	5700	-30.35	20240924	3025	31.24	20240116	11400	-65.18	20240924	3470	14.41	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
73	20241218	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	70	2	1.73	970565	238	0.26	4110	4120	4040	5240	2825	4035	4078.00	3.27	0	-211	4225	4130	4005	3910	3785	4177	3957	99	1205	500	2500	5	1	17485314	718	-13.37	0.52	12	0.00	-307.00	7966.00	5700	20240924	-27.98	2955	20231213	38.92	5700	-27.98	20240924	3025	35.70	20240116	11400	-63.99	20240924	3470	18.30	20241209	2.26	N	088130	500	99 억		571768	N	N	0	N	00	N
74	20241217	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	25	2	0.62	365941955	91990	115.15	4010	4100	3880	5210	2810	4010	3978.04	3.22	0	8696	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	706	-13.14	0.51	12	0.53	-307.00	7966.00	5700	20240924	-29.21	2955	20231213	36.55	5700	-29.21	20240924	3025	33.39	20240116	11400	-64.61	20240924	3470	16.28	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
75	20241217	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	15	2	0.37	342577005	86210	107.91	4010	4100	3880	5210	2810	4010	3973.75	3.22	0	9231	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	704	-13.11	0.51	12	0.49	-307.00	7966.00	5700	20240924	-29.39	2955	20231213	36.21	5700	-29.39	20240924	3025	33.06	20240116	11400	-64.69	20240924	3470	15.99	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
76	20241217	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-20	5	-0.50	216032910	54834	68.64	4010	4040	3880	5210	2810	4010	3939.76	3.22	0	23151	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	698	-13.00	0.50	12	0.31	-307.00	7966.00	5700	20240924	-30.00	2955	20231213	35.03	5700	-30.00	20240924	3025	31.90	20240116	11400	-65.00	20240924	3470	14.99	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
77	20241217	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-115	5	-2.87	105355275	26809	33.56	4010	4010	3880	5210	2810	4010	3929.85	3.22	0	2868	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	681	-12.69	0.49	12	0.15	-307.00	7966.00	5700	20240924	-31.67	2955	20231213	31.81	5700	-31.67	20240924	3025	28.76	20240116	11400	-65.83	20240924	3470	12.25	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
78	20241217	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-120	5	-2.99	89077315	22621	28.32	4010	4010	3890	5210	2810	4010	3937.82	3.22	0	2493	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	680	-12.67	0.49	12	0.13	-307.00	7966.00	5700	20240924	-31.75	2955	20231213	31.64	5700	-31.75	20240924	3025	28.60	20240116	11400	-65.88	20240924	3470	12.10	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
79	20241217	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-85	5	-2.12	78781235	19985	25.02	4010	4010	3890	5210	2810	4010	3942.02	3.22	0	2995	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	686	-12.79	0.49	12	0.11	-307.00	7966.00	5700	20240924	-31.14	2955	20231213	32.83	5700	-31.14	20240924	3025	29.75	20240116	11400	-65.57	20240924	3470	13.11	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
80	20241217	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-80	5	-2.00	45597270	11499	14.39	4010	4010	3920	5210	2810	4010	3965.32	3.22	0	2489	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	687	-12.80	0.49	12	0.07	-307.00	7966.00	5700	20240924	-31.05	2955	20231213	32.99	5700	-31.05	20240924	3025	29.92	20240116	11400	-65.53	20240924	3470	13.26	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
81	20241217	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-5	5	-0.12	9546895	2398	3.00	4010	4010	3920	5210	2810	4010	3981.19	3.22	0	473	4166	4087	4026	3947	3886	4057	3917	99	1200	500	2480	5	1	17485314	700	-13.05	0.50	12	0.01	-307.00	7966.00	5700	20240924	-29.74	2955	20231213	35.53	5700	-29.74	20240924	3025	32.40	20240116	11400	-64.87	20240924	3470	15.42	20241209	2.23	N	088130	500	99 억		563224	N	N	0	N	00	N
82	20241216	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	30	2	0.75	321162820	79731	162.86	4040	4105	3965	5170	2790	3980	4028.89	3.10	0	19911	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	701	-13.06	0.50	12	0.46	-307.00	7966.00	5700	20240924	-29.65	2955	20231213	35.70	5700	-29.65	20240924	3025	32.56	20240116	11400	-64.82	20240924	3470	15.56	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
83	20241216	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	25	2	0.63	315245470	78252	159.84	4040	4105	3965	5170	2790	3980	4029.43	3.10	0	20043	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	700	-13.05	0.50	12	0.45	-307.00	7966.00	5700	20240924	-29.74	2955	20231213	35.53	5700	-29.74	20240924	3025	32.40	20240116	11400	-64.87	20240924	3470	15.42	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
84	20241216	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	25	2	0.63	309711970	76866	157.01	4040	4105	3965	5170	2790	3980	4030.11	3.10	0	20413	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	700	-13.05	0.50	12	0.44	-307.00	7966.00	5700	20240924	-29.74	2955	20231213	35.53	5700	-29.74	20240924	3025	32.40	20240116	11400	-64.87	20240924	3470	15.42	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
85	20241216	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	30	2	0.75	284406020	70511	144.03	4040	4105	3985	5170	2790	3980	4034.52	3.10	0	25012	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	701	-13.06	0.50	12	0.40	-307.00	7966.00	5700	20240924	-29.65	2955	20231213	35.70	5700	-29.65	20240924	3025	32.56	20240116	11400	-64.82	20240924	3470	15.56	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
86	20241216	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	35	2	0.88	266194490	65961	134.74	4040	4105	4000	5170	2790	3980	4036.77	3.10	0	25589	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	702	-13.08	0.50	12	0.38	-307.00	7966.00	5700	20240924	-29.56	2955	20231213	35.87	5700	-29.56	20240924	3025	32.73	20240116	11400	-64.78	20240924	3470	15.71	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
87	20241216	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	50	2	1.26	240382335	59532	121.60	4040	4105	4000	5170	2790	3980	4039.18	3.10	0	27622	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	705	-13.13	0.51	12	0.34	-307.00	7966.00	5700	20240924	-29.30	2955	20231213	36.38	5700	-29.30	20240924	3025	33.22	20240116	11400	-64.65	20240924	3470	16.14	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
88	20241216	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	60	2	1.51	225291715	55778	113.93	4040	4105	4000	5170	2790	3980	4040.51	3.10	0	25004	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	706	-13.16	0.51	12	0.32	-307.00	7966.00	5700	20240924	-29.12	2955	20231213	36.72	5700	-29.12	20240924	3025	33.55	20240116	11400	-64.56	20240924	3470	16.43	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
89	20241216	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	85	2	2.14	28472670	7063	14.43	4040	4065	4010	5170	2790	3980	4043.01	3.10	0	909	4103	4041	3978	3916	3853	4010	3885	99	1190	500	2460	5	1	17485314	711	-13.24	0.51	12	0.04	-307.00	7966.00	5700	20240924	-28.68	2955	20231213	37.56	5700	-28.68	20240924	3025	34.38	20240116	11400	-64.34	20240924	3470	17.15	20241209	2.19	N	088130	500	99 억		542719	N	N	0	N	00	N
90	20241213	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-30	5	-0.75	192784410	48761	39.49	4040	4040	3915	5210	2810	4010	3953.58	3.18	0	-13034	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	696	-12.96	0.50	12	0.28	-307.00	7966.00	5700	20240924	-30.18	2955	20231213	34.69	5700	-30.18	20240924	3025	31.57	20240116	11400	-65.09	20240924	3470	14.70	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
91	20241213	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-30	5	-0.75	170616550	43198	34.98	4040	4040	3915	5210	2810	4010	3949.64	3.18	0	-10671	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	696	-12.96	0.50	12	0.25	-307.00	7966.00	5700	20240924	-30.18	2955	20231213	34.69	5700	-30.18	20240924	3025	31.57	20240116	11400	-65.09	20240924	3470	14.70	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
92	20241213	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-60	5	-1.50	128748970	32608	26.41	4040	4040	3915	5210	2810	4010	3948.39	3.18	0	-9975	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	691	-12.87	0.50	12	0.19	-307.00	7966.00	5700	20240924	-30.70	2955	20231213	33.67	5700	-30.70	20240924	3025	30.58	20240116	11400	-65.35	20240924	3470	13.83	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
93	20241213	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-45	5	-1.12	92531475	23453	18.99	4040	4040	3915	5210	2810	4010	3945.40	3.18	0	-3544	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	693	-12.92	0.50	12	0.13	-307.00	7966.00	5700	20240924	-30.44	2955	20231213	34.18	5700	-30.44	20240924	3025	31.07	20240116	11400	-65.22	20240924	3470	14.27	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
94	20241213	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-70	5	-1.75	78769090	19972	16.17	4040	4040	3915	5210	2810	4010	3943.98	3.18	0	-4775	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	689	-12.83	0.49	12	0.11	-307.00	7966.00	5700	20240924	-30.88	2955	20231213	33.33	5700	-30.88	20240924	3025	30.25	20240116	11400	-65.44	20240924	3470	13.54	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
95	20241213	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-55	5	-1.37	67299570	17050	13.81	4040	4040	3915	5210	2810	4010	3947.19	3.18	0	-4642	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	692	-12.88	0.50	12	0.10	-307.00	7966.00	5700	20240924	-30.61	2955	20231213	33.84	5700	-30.61	20240924	3025	30.74	20240116	11400	-65.31	20240924	3470	13.98	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
96	20241213	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-60	5	-1.50	38320975	9681	7.84	4040	4040	3935	5210	2810	4010	3958.37	3.18	0	-1302	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	691	-12.87	0.50	12	0.06	-307.00	7966.00	5700	20240924	-30.70	2955	20231213	33.67	5700	-30.70	20240924	3025	30.58	20240116	11400	-65.35	20240924	3470	13.83	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
97	20241213	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	25	2	0.62	4446425	1103	0.89	4040	4040	4010	5210	2810	4010	4031.21	3.18	0	-702	4143	4076	3978	3911	3813	4110	3945	99	1200	500	2480	5	1	17485314	706	-13.14	0.51	12	0.01	-307.00	7966.00	5700	20240924	-29.21	2955	20231213	36.55	5700	-29.21	20240924	3025	33.39	20240116	11400	-64.61	20240924	3470	16.28	20241209	2.21	N	088130	500	99 억		555548	N	N	0	N	00	N
98	20241212	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	70	2	1.78	485454135	121979	251.47	3945	4045	3880	5120	2760	3940	3979.82	3.19	0	-2226	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	701	-13.06	0.50	12	0.70	-307.00	7966.00	5700	20240924	-29.65	2955	20231213	35.70	5700	-29.65	20240924	3025	32.56	20240116	11400	-64.82	20240924	3470	15.56	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
99	20241212	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	85	2	2.16	475576370	119515	246.39	3945	4045	3880	5120	2760	3940	3979.22	3.19	0	-2778	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	704	-13.11	0.51	12	0.68	-307.00	7966.00	5700	20240924	-29.39	2955	20231213	36.21	5700	-29.39	20240924	3025	33.06	20240116	11400	-64.69	20240924	3470	15.99	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
100	20241212	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	70	2	1.78	345170065	86856	179.06	3945	4045	3880	5120	2760	3940	3974.05	3.19	0	-6198	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	701	-13.06	0.50	12	0.50	-307.00	7966.00	5700	20240924	-29.65	2955	20231213	35.70	5700	-29.65	20240924	3025	32.56	20240116	11400	-64.82	20240924	3470	15.56	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
101	20241212	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	15	2	0.38	186542200	47110	97.12	3945	4045	3880	5120	2760	3940	3959.72	3.19	0	-10007	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	692	-12.88	0.50	12	0.27	-307.00	7966.00	5700	20240924	-30.61	2955	20231213	33.84	5700	-30.61	20240924	3025	30.74	20240116	11400	-65.31	20240924	3470	13.98	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
102	20241212	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	10	2	0.25	159334210	40213	82.90	3945	4045	3880	5120	2760	3940	3962.26	3.19	0	-10149	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	691	-12.87	0.50	12	0.23	-307.00	7966.00	5700	20240924	-30.70	2955	20231213	33.67	5700	-30.70	20240924	3025	30.58	20240116	11400	-65.35	20240924	3470	13.83	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
103	20241212	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	50	2	1.27	82341620	20846	42.98	3945	4000	3880	5120	2760	3940	3950.00	3.19	0	329	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	698	-13.00	0.50	12	0.12	-307.00	7966.00	5700	20240924	-30.00	2955	20231213	35.03	5700	-30.00	20240924	3025	31.90	20240116	11400	-65.00	20240924	3470	14.99	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
104	20241212	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	40	2	1.02	29593780	7548	15.56	3945	3980	3880	5120	2760	3940	3920.74	3.19	0	1856	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	696	-12.96	0.50	12	0.04	-307.00	7966.00	5700	20240924	-30.18	2955	20231213	34.69	5700	-30.18	20240924	3025	31.57	20240116	11400	-65.09	20240924	3470	14.70	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
105	20241212	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	10	2	0.25	1088525	276	0.57	3945	3950	3940	5120	2760	3940	3943.93	3.19	0	-114	4093	4016	3863	3786	3633	4055	3825	99	1180	500	2440	5	1	17485314	691	-12.87	0.50	12	0.00	-307.00	7966.00	5700	20240924	-30.70	2955	20231213	33.67	5700	-30.70	20240924	3025	30.58	20240116	11400	-65.35	20240924	3470	13.83	20241209	2.17	N	088130	500	99 억		557896	N	N	0	N	00	N
106	20241211	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	240	2	6.49	187750440	48507	48.92	3775	3940	3710	4810	2590	3700	3870.58	3.10	0	16788	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	689	-12.83	0.49	12	0.28	-307.00	7966.00	5700	20240924	-30.88	2955	20231213	33.33	5700	-30.88	20240924	3025	30.25	20240116	11400	-65.44	20240924	3470	13.54	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
107	20241211	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	210	2	5.68	173264530	44815	45.19	3775	3930	3710	4810	2590	3700	3866.22	3.10	0	15544	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	684	-12.74	0.49	12	0.26	-307.00	7966.00	5700	20240924	-31.40	2955	20231213	32.32	5700	-31.40	20240924	3025	29.26	20240116	11400	-65.70	20240924	3470	12.68	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
108	20241211	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	225	2	6.08	156785265	40599	40.94	3775	3930	3710	4810	2590	3700	3861.80	3.10	0	15659	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	686	-12.79	0.49	12	0.23	-307.00	7966.00	5700	20240924	-31.14	2955	20231213	32.83	5700	-31.14	20240924	3025	29.75	20240116	11400	-65.57	20240924	3470	13.11	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
109	20241211	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	185	2	5.00	136860870	35502	35.80	3775	3930	3710	4810	2590	3700	3855.02	3.10	0	12299	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	679	-12.65	0.49	12	0.20	-307.00	7966.00	5700	20240924	-31.84	2955	20231213	31.47	5700	-31.84	20240924	3025	28.43	20240116	11400	-65.92	20240924	3470	11.96	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
110	20241211	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	210	2	5.68	132534880	34392	34.68	3775	3930	3710	4810	2590	3700	3853.65	3.10	0	11971	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	684	-12.74	0.49	12	0.20	-307.00	7966.00	5700	20240924	-31.40	2955	20231213	32.32	5700	-31.40	20240924	3025	29.26	20240116	11400	-65.70	20240924	3470	12.68	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
111	20241211	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	215	2	5.81	124017075	32206	32.48	3775	3930	3710	4810	2590	3700	3850.74	3.10	0	11608	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	685	-12.75	0.49	12	0.18	-307.00	7966.00	5700	20240924	-31.32	2955	20231213	32.49	5700	-31.32	20240924	3025	29.42	20240116	11400	-65.66	20240924	3470	12.82	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
112	20241211	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	210	2	5.68	107368700	27934	28.17	3775	3930	3710	4810	2590	3700	3843.66	3.10	0	9392	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	684	-12.74	0.49	12	0.16	-307.00	7966.00	5700	20240924	-31.40	2955	20231213	32.32	5700	-31.40	20240924	3025	29.26	20240116	11400	-65.70	20240924	3470	12.68	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
113	20241211	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	50	2	1.35	3935610	1047	1.06	3775	3775	3710	4810	2590	3700	3758.94	3.10	0	-44	3950	3825	3675	3550	3400	3887	3612	99	1110	500	2290	5	1	17485314	656	-12.21	0.47	12	0.01	-307.00	7966.00	5700	20240924	-34.21	2955	20231213	26.90	5700	-34.21	20240924	3025	23.97	20240116	11400	-67.11	20240924	3470	8.07	20241209	2.21	N	088130	500	99 억		541324	N	N	0	N	00	N
114	20241210	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	150	2	4.23	363196580	99163	105.10	3550	3800	3525	4615	2485	3550	3661.66	2.98	0	19994	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	647	-12.05	0.46	12	0.57	-307.00	7966.00	5700	20240924	-35.09	2955	20231213	25.21	5700	-35.09	20240924	3025	22.31	20240116	11400	-67.54	20240924	3470	6.63	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
115	20241210	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	120	2	3.38	319573500	87346	92.57	3550	3800	3525	4615	2485	3550	3658.71	2.98	0	18660	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	642	-11.95	0.46	12	0.50	-307.00	7966.00	5700	20240924	-35.61	2955	20231213	24.20	5700	-35.61	20240924	3025	21.32	20240116	11400	-67.81	20240924	3470	5.76	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
116	20241210	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	175	2	4.93	289607555	79221	83.96	3550	3800	3525	4615	2485	3550	3655.69	2.98	0	18461	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	651	-12.13	0.47	12	0.45	-307.00	7966.00	5700	20240924	-34.65	2955	20231213	26.06	5700	-34.65	20240924	3025	23.14	20240116	11400	-67.32	20240924	3470	7.35	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
117	20241210	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	110	2	3.10	187060190	51509	54.59	3550	3710	3525	4615	2485	3550	3631.60	2.98	0	15111	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	640	-11.92	0.46	12	0.29	-307.00	7966.00	5700	20240924	-35.79	2955	20231213	23.86	5700	-35.79	20240924	3025	20.99	20240116	11400	-67.89	20240924	3470	5.48	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
118	20241210	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	85	2	2.39	171200510	47150	49.97	3550	3710	3525	4615	2485	3550	3630.98	2.98	0	12630	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	636	-11.84	0.46	12	0.27	-307.00	7966.00	5700	20240924	-36.23	2955	20231213	23.01	5700	-36.23	20240924	3025	20.17	20240116	11400	-68.11	20240924	3470	4.76	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
119	20241210	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	65	2	1.83	125235070	34585	36.65	3550	3710	3525	4615	2485	3550	3621.08	2.98	0	5810	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	632	-11.78	0.45	12	0.20	-307.00	7966.00	5700	20240924	-36.58	2955	20231213	22.34	5700	-36.58	20240924	3025	19.50	20240116	11400	-68.29	20240924	3470	4.18	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
120	20241210	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	160	2	4.51	88910030	24631	26.11	3550	3710	3525	4615	2485	3550	3609.68	2.98	0	6407	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	649	-12.08	0.47	12	0.14	-307.00	7966.00	5700	20240924	-34.91	2955	20231213	25.55	5700	-34.91	20240924	3025	22.64	20240116	11400	-67.46	20240924	3470	6.92	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
121	20241210	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	50	2	1.41	20145390	5676	6.02	3550	3600	3525	4615	2485	3550	3549.22	2.98	0	2030	4016	3782	3626	3392	3236	3705	3315	99	1065	500	2200	5	1	17485314	629	-11.73	0.45	12	0.03	-307.00	7966.00	5700	20240924	-36.84	2955	20231213	21.83	5700	-36.84	20240924	3025	19.01	20240116	11400	-68.42	20240924	3470	3.75	20241209	2.23	N	088130	500	99 억		521526	N	N	0	N	00	N
122	20241209	160653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3550	-245	5	-6.46	338168105	94298	125.26	3660	3860	3470	4930	2660	3795	3586.20	2.96	0	4665	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	621	-11.56	0.45	12	0.54	-307.00	7966.00	5700	20240924	-37.72	2955	20231213	20.14	5700	-37.72	20240924	3025	17.36	20240116	11400	-68.86	20240924	3470	2.31	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
123	20241209	150654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3580	-215	5	-5.67	332466465	92690	123.12	3660	3860	3470	4930	2660	3795	3586.86	2.96	0	5286	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	626	-11.66	0.45	12	0.53	-307.00	7966.00	5700	20240924	-37.19	2955	20231213	21.15	5700	-37.19	20240924	3025	18.35	20240116	11400	-68.60	20240924	3470	3.17	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
124	20241209	140655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3550	-245	5	-6.46	303819750	84585	112.36	3660	3860	3470	4930	2660	3795	3591.89	2.96	0	6691	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	621	-11.56	0.45	12	0.48	-307.00	7966.00	5700	20240924	-37.72	2955	20231213	20.14	5700	-37.72	20240924	3025	17.36	20240116	11400	-68.86	20240924	3470	2.31	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
125	20241209	130657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3560	-235	5	-6.19	294507625	81950	108.86	3660	3860	3470	4930	2660	3795	3593.75	2.96	0	6536	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	622	-11.60	0.45	12	0.47	-307.00	7966.00	5700	20240924	-37.54	2955	20231213	20.47	5700	-37.54	20240924	3025	17.69	20240116	11400	-68.77	20240924	3470	2.59	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
126	20241209	120653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3600	-195	5	-5.14	286185330	79606	105.74	3660	3860	3470	4930	2660	3795	3595.02	2.96	0	7926	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	629	-11.73	0.45	12	0.46	-307.00	7966.00	5700	20240924	-36.84	2955	20231213	21.83	5700	-36.84	20240924	3025	19.01	20240116	11400	-68.42	20240924	3470	3.75	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
127	20241209	110655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3690	-105	5	-2.77	178395335	49034	65.13	3660	3860	3510	4930	2660	3795	3638.20	2.96	0	-2653	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	645	-12.02	0.46	12	0.28	-307.00	7966.00	5700	20240924	-35.26	2955	20231213	24.87	5700	-35.26	20240924	3025	21.98	20240116	11400	-67.63	20240924	3510	5.13	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
128	20241209	100653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3625	-170	5	-4.48	116851550	31850	42.31	3660	3860	3510	4930	2660	3795	3668.81	2.96	0	-6105	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	634	-11.81	0.46	12	0.18	-307.00	7966.00	5700	20240924	-36.40	2955	20231213	22.67	5700	-36.40	20240924	3025	19.83	20240116	11400	-68.20	20240924	3510	3.28	20241209	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
129	20241209	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-20	5	-0.53	1109680	302	0.40	3660	3775	3660	4930	2660	3795	3674.44	2.96	0	-22	3961	3877	3716	3632	3471	3920	3675	99	1135	500	2350	5	1	17485314	660	-12.30	0.47	12	0.00	-307.00	7966.00	5700	20240924	-33.77	2955	20231213	27.75	5700	-33.77	20240924	3025	24.79	20240116	11400	-66.89	20240924	3555	6.19	20241206	2.22	N	088130	500	99 억		516864	N	N	0	N	00	N
130	20241206	160647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3795	0	3	0.00	279124230	75243	181.56	3700	3800	3555	4930	2660	3795	3709.64	2.88	0	14041	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	664	-12.36	0.48	12	0.43	-307.00	7966.00	5700	20240924	-33.42	2955	20231213	28.43	5700	-33.42	20240924	3025	25.45	20240116	11400	-66.71	20240924	3555	6.75	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
131	20241206	150651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3755	-40	5	-1.05	264129170	71277	171.99	3700	3795	3555	4930	2660	3795	3705.67	2.88	0	15238	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	657	-12.23	0.47	12	0.41	-307.00	7966.00	5700	20240924	-34.12	2955	20231213	27.07	5700	-34.12	20240924	3025	24.13	20240116	11400	-67.06	20240924	3555	5.63	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
132	20241206	140649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3755	-40	5	-1.05	248091440	66988	161.64	3700	3795	3555	4930	2660	3795	3703.52	2.88	0	12815	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	657	-12.23	0.47	12	0.38	-307.00	7966.00	5700	20240924	-34.12	2955	20231213	27.07	5700	-34.12	20240924	3025	24.13	20240116	11400	-67.06	20240924	3555	5.63	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
133	20241206	130649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3705	-90	5	-2.37	223148595	60294	145.49	3700	3795	3555	4930	2660	3795	3701.01	2.88	0	6545	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	648	-12.07	0.47	12	0.34	-307.00	7966.00	5700	20240924	-35.00	2955	20231213	25.38	5700	-35.00	20240924	3025	22.48	20240116	11400	-67.50	20240924	3555	4.22	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
134	20241206	120646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3760	-35	5	-0.92	197664395	53451	128.97	3700	3795	3555	4930	2660	3795	3698.05	2.88	0	6234	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	657	-12.25	0.47	12	0.31	-307.00	7966.00	5700	20240924	-34.04	2955	20231213	27.24	5700	-34.04	20240924	3025	24.30	20240116	11400	-67.02	20240924	3555	5.77	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
135	20241206	110647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3645	-150	5	-3.95	144430780	39096	94.34	3700	3795	3555	4930	2660	3795	3694.26	2.88	0	4350	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	637	-11.87	0.46	12	0.22	-307.00	7966.00	5700	20240924	-36.05	2955	20231213	23.35	5700	-36.05	20240924	3025	20.50	20240116	11400	-68.03	20240924	3555	2.53	20241206	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
136	20241206	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-75	5	-1.98	70919920	19007	45.86	3700	3795	3680	4930	2660	3795	3731.25	2.88	0	2330	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	650	-12.12	0.47	12	0.11	-307.00	7966.00	5700	20240924	-34.74	2955	20231213	25.89	5700	-34.74	20240924	3025	22.98	20240116	11400	-67.37	20240924	3580	3.91	20241204	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
137	20241206	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-50	5	-1.32	3706890	1000	2.41	3700	3795	3700	4930	2660	3795	3706.89	2.88	0	25	4028	3911	3808	3691	3588	3860	3640	99	1135	500	2350	5	1	17485314	655	-12.20	0.47	12	0.01	-307.00	7966.00	5700	20240924	-34.30	2955	20231213	26.73	5700	-34.30	20240924	3025	23.80	20240116	11400	-67.15	20240924	3580	4.61	20241204	2.23	N	088130	500	99 억		502889	N	N	0	N	00	N
138	20241205	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-15	5	-0.39	157617885	41242	76.30	3880	3925	3705	4950	2670	3810	3821.78	2.90	0	-3337	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	664	-12.36	0.48	12	0.24	-307.00	7966.00	5700	20240924	-33.42	2955	20231213	28.43	5700	-33.42	20240924	3025	25.45	20240116	11400	-66.71	20240924	3580	6.01	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
139	20241205	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-20	5	-0.52	147290395	38520	71.26	3880	3925	3705	4950	2670	3810	3823.74	2.90	0	-4191	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	663	-12.35	0.48	12	0.22	-307.00	7966.00	5700	20240924	-33.51	2955	20231213	28.26	5700	-33.51	20240924	3025	25.29	20240116	11400	-66.75	20240924	3580	5.87	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
140	20241205	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-10	5	-0.26	123365940	32233	59.63	3880	3925	3705	4950	2670	3810	3827.32	2.90	0	-2620	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	664	-12.38	0.48	12	0.18	-307.00	7966.00	5700	20240924	-33.33	2955	20231213	28.60	5700	-33.33	20240924	3025	25.62	20240116	11400	-66.67	20240924	3580	6.15	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
141	20241205	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	0	3	0.00	118551820	30966	57.29	3880	3925	3705	4950	2670	3810	3828.45	2.90	0	-2426	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	666	-12.41	0.48	12	0.18	-307.00	7966.00	5700	20240924	-33.16	2955	20231213	28.93	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3580	6.42	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
142	20241205	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	20	2	0.52	108083445	28219	52.21	3880	3925	3705	4950	2670	3810	3830.17	2.90	0	-1894	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	670	-12.48	0.48	12	0.16	-307.00	7966.00	5700	20240924	-32.81	2955	20231213	29.61	5700	-32.81	20240924	3025	26.61	20240116	11400	-66.40	20240924	3580	6.98	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
143	20241205	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	5	2	0.13	96398490	25158	46.54	3880	3925	3705	4950	2670	3810	3831.72	2.90	0	-4338	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	667	-12.43	0.48	12	0.14	-307.00	7966.00	5700	20240924	-33.07	2955	20231213	29.10	5700	-33.07	20240924	3025	26.12	20240116	11400	-66.54	20240924	3580	6.56	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
144	20241205	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	25	2	0.66	89074550	23243	43.00	3880	3925	3705	4950	2670	3810	3832.32	2.90	0	-4053	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	671	-12.49	0.48	12	0.13	-307.00	7966.00	5700	20240924	-32.72	2955	20231213	29.78	5700	-32.72	20240924	3025	26.78	20240116	11400	-66.36	20240924	3580	7.12	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
145	20241205	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	20	2	0.52	32253215	8302	15.36	3880	3925	3830	4950	2670	3810	3884.99	2.90	0	-4375	4156	3982	3781	3607	3406	4070	3695	99	1140	500	2360	5	1	17485314	670	-12.48	0.48	12	0.05	-307.00	7966.00	5700	20240924	-32.81	2955	20231213	29.61	5700	-32.81	20240924	3025	26.61	20240116	11400	-66.40	20240924	3580	6.98	20241204	2.28	N	088130	500	99 억		506261	N	N	0	N	00	N
146	20241204	160626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3810	-15	5	-0.39	202607905	53854	96.19	3720	3955	3580	4970	2680	3825	3762.17	2.89	0	2176	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	666	-12.41	0.48	12	0.31	-307.00	7966.00	5700	20240924	-33.16	2955	20231213	28.93	5700	-33.16	20240924	3025	25.95	20240116	11400	-66.58	20240924	3580	6.42	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
147	20241204	150629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3840	15	2	0.39	194842580	51817	92.55	3720	3955	3580	4970	2680	3825	3760.21	2.89	0	3217	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	671	-12.51	0.48	12	0.30	-307.00	7966.00	5700	20240924	-32.63	2955	20231213	29.95	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3580	7.26	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
148	20241204	140627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3825	0	3	0.00	168078795	44771	79.97	3720	3955	3580	4970	2680	3825	3754.19	2.89	0	3452	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	669	-12.46	0.48	12	0.26	-307.00	7966.00	5700	20240924	-32.89	2955	20231213	29.44	5700	-32.89	20240924	3025	26.45	20240116	11400	-66.45	20240924	3580	6.84	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
149	20241204	130624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3850	25	2	0.65	155186190	41417	73.98	3720	3955	3580	4970	2680	3825	3746.92	2.89	0	3639	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	673	-12.54	0.48	12	0.24	-307.00	7966.00	5700	20240924	-32.46	2955	20231213	30.29	5700	-32.46	20240924	3025	27.27	20240116	11400	-66.23	20240924	3580	7.54	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
150	20241204	120623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3775	-50	5	-1.31	134304790	35928	64.17	3720	3955	3580	4970	2680	3825	3738.16	2.89	0	3758	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	660	-12.30	0.47	12	0.21	-307.00	7966.00	5700	20240924	-33.77	2955	20231213	27.75	5700	-33.77	20240924	3025	24.79	20240116	11400	-66.89	20240924	3580	5.45	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
151	20241204	110614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3725	-100	5	-2.61	127877030	34217	61.12	3720	3955	3580	4970	2680	3825	3737.24	2.89	0	3363	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	651	-12.13	0.47	12	0.20	-307.00	7966.00	5700	20240924	-34.65	2955	20231213	26.06	5700	-34.65	20240924	3025	23.14	20240116	11400	-67.32	20240924	3580	4.05	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
152	20241204	100619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3760	-65	5	-1.70	100643520	26914	48.07	3720	3955	3580	4970	2680	3825	3739.45	2.89	0	3221	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	657	-12.25	0.47	12	0.15	-307.00	7966.00	5700	20240924	-34.04	2955	20231213	27.24	5700	-34.04	20240924	3025	24.30	20240116	11400	-67.02	20240924	3580	5.03	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
153	20241204	090628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3730	-95	5	-2.48	23013930	6256	11.17	3720	3730	3580	4970	2680	3825	3678.70	2.89	0	909	4015	3920	3845	3750	3675	3967	3797	99	1145	500	2370	5	1	17485314	652	-12.15	0.47	12	0.04	-307.00	7966.00	5700	20240924	-34.56	2955	20231213	26.23	5700	-34.56	20240924	3025	23.31	20240116	11400	-67.28	20240924	3580	4.19	20241204	2.33	N	088130	500	99 억		504473	N	N	0	N	00	N
154	20241203	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	0	3	0.00	208978395	54429	34.62	3770	3940	3770	4970	2680	3825	3839.51	2.86	0	3950	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	669	-12.46	0.48	12	0.31	-307.00	7966.00	5700	20240924	-32.89	2955	20231213	29.44	5700	-32.89	20240924	3025	26.45	20240116	11400	-66.45	20240924	3755	1.86	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
155	20241203	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	25	2	0.65	196156755	51076	32.49	3770	3940	3770	4970	2680	3825	3840.49	2.86	0	3002	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	673	-12.54	0.48	12	0.29	-307.00	7966.00	5700	20240924	-32.46	2955	20231213	30.29	5700	-32.46	20240924	3025	27.27	20240116	11400	-66.23	20240924	3755	2.53	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
156	20241203	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	20	2	0.52	171156805	44535	28.33	3770	3940	3770	4970	2680	3825	3843.20	2.86	0	1070	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	672	-12.52	0.48	12	0.25	-307.00	7966.00	5700	20240924	-32.54	2955	20231213	30.12	5700	-32.54	20240924	3025	27.11	20240116	11400	-66.27	20240924	3755	2.40	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
157	20241203	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	15	2	0.39	143765265	37389	23.78	3770	3940	3770	4970	2680	3825	3845.12	2.86	0	-3326	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	671	-12.51	0.48	12	0.21	-307.00	7966.00	5700	20240924	-32.63	2955	20231213	29.95	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3755	2.26	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
158	20241203	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	25	2	0.65	119982155	31180	19.83	3770	3940	3770	4970	2680	3825	3848.05	2.86	0	-4930	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	673	-12.54	0.48	12	0.18	-307.00	7966.00	5700	20240924	-32.46	2955	20231213	30.29	5700	-32.46	20240924	3025	27.27	20240116	11400	-66.23	20240924	3755	2.53	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
159	20241203	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	30	2	0.78	98029530	25474	16.20	3770	3940	3770	4970	2680	3825	3848.22	2.86	0	-6178	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	674	-12.56	0.48	12	0.15	-307.00	7966.00	5700	20240924	-32.37	2955	20231213	30.46	5700	-32.37	20240924	3025	27.44	20240116	11400	-66.18	20240924	3755	2.66	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
160	20241203	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-10	5	-0.26	59944705	15608	9.93	3770	3940	3770	4970	2680	3825	3840.64	2.86	0	-1470	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	667	-12.43	0.48	12	0.09	-307.00	7966.00	5700	20240924	-33.07	2955	20231213	29.10	5700	-33.07	20240924	3025	26.12	20240116	11400	-66.54	20240924	3755	1.60	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
161	20241203	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	15	2	0.39	15309365	3991	2.54	3770	3900	3770	4970	2680	3825	3835.97	2.86	0	757	4211	4017	3886	3692	3561	3952	3627	99	1145	500	2370	5	1	17485314	671	-12.51	0.48	12	0.02	-307.00	7966.00	5700	20240924	-32.63	2955	20231213	29.95	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3755	2.26	20241202	2.21	N	088130	500	99 억		500522	N	N	0	N	00	N
162	20241202	160631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3825	-150	5	-3.77	598303240	156415	79.49	4080	4080	3755	5160	2785	3975	3825.07	2.73	0	21705	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	669	-12.46	0.48	12	0.89	-307.00	7966.00	5700	20240924	-32.89	2955	20231213	29.44	5700	-32.89	20240924	3025	26.45	20240116	11400	-66.45	20240924	3755	1.86	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
163	20241202	150723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3905	-70	5	-1.76	555506955	145196	73.78	4080	4080	3755	5160	2785	3975	3825.87	2.73	0	16291	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	683	-12.72	0.49	12	0.83	-307.00	7966.00	5700	20240924	-31.49	2955	20231213	32.15	5700	-31.49	20240924	3025	29.09	20240116	11400	-65.75	20240924	3755	3.99	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
164	20241202	140657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3840	-135	5	-3.40	472546835	123458	62.74	4080	4080	3755	5160	2785	3975	3827.55	2.73	0	1674	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	671	-12.51	0.48	12	0.71	-307.00	7966.00	5700	20240924	-32.63	2955	20231213	29.95	5700	-32.63	20240924	3025	26.94	20240116	11400	-66.32	20240924	3755	2.26	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
165	20241202	130647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3765	-210	5	-5.28	430168895	112453	57.15	4080	4080	3755	5160	2785	3975	3825.28	2.73	0	3530	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	658	-12.26	0.47	12	0.64	-307.00	7966.00	5700	20240924	-33.95	2955	20231213	27.41	5700	-33.95	20240924	3025	24.46	20240116	11400	-66.97	20240924	3755	0.27	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
166	20241202	120701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3790	-185	5	-4.65	407524085	106477	54.11	4080	4080	3755	5160	2785	3975	3827.30	2.73	0	2252	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	663	-12.35	0.48	12	0.61	-307.00	7966.00	5700	20240924	-33.51	2955	20231213	28.26	5700	-33.51	20240924	3025	25.29	20240116	11400	-66.75	20240924	3755	0.93	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
167	20241202	110625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3790	-185	5	-4.65	307376305	80024	40.67	4080	4080	3760	5160	2785	3975	3840.99	2.73	0	-404	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	663	-12.35	0.48	12	0.46	-307.00	7966.00	5700	20240924	-33.51	2955	20231213	28.26	5700	-33.51	20240924	3025	25.29	20240116	11400	-66.75	20240924	3760	0.80	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
168	20241202	100628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3825	-150	5	-3.77	255102400	66255	33.67	4080	4080	3760	5160	2785	3975	3850.25	2.73	0	-2759	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	669	-12.46	0.48	12	0.38	-307.00	7966.00	5700	20240924	-32.89	2955	20231213	29.44	5700	-32.89	20240924	3025	26.45	20240116	11400	-66.45	20240924	3760	1.73	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N
169	20241202	090626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3995	20	2	0.50	46427690	11606	5.90	4080	4080	3860	5160	2785	3975	4000.39	2.73	0	-5770	4408	4191	4083	3866	3758	4137	3812	99	1185	500	2460	5	1	17485314	699	-13.01	0.50	12	0.07	-307.00	7966.00	5700	20240924	-29.91	2955	20231213	35.19	5700	-29.91	20240924	3025	32.07	20240116	11400	-64.96	20240924	3860	3.50	20241202	2.23	N	088130	500	99 억		478116	N	N	0	N	00	N