KissMeData/209640/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	161019	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
3	20241231	151003	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
4	20241231	141018	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
5	20241231	131019	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
6	20241231	121018	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
7	20241231	111017	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
8	20241231	101010	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
9	20241231	091014	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3434745150	280301	67.78	12140	12550	11860	15920	8580	12250	12252.18	0.53	57542	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.97	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		75699	N	N	0	N	00	N
10	20241230	161012	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	100	2	0.82	3296656300	269059	65.06	12140	12550	11860	15920	8580	12250	12252.18	0.13	0	57597	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1756	18.43	3.32	12	1.89	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
11	20241230	151016	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12430	180	2	1.47	3030688590	247575	59.87	12140	12550	11860	15920	8580	12250	12241.49	0.13	0	57899	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1768	18.55	3.34	12	1.74	670.00	3722.00	24000	20241018	-48.21	10120	20241209	22.83	24000	-48.21	20241018	10120	22.83	20241209	24000	-48.21	20241018	10120	22.83	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
12	20241230	141016	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12300	50	2	0.41	2090289320	171812	41.55	12140	12420	11860	15920	8580	12250	12166.05	0.13	0	36686	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1749	18.36	3.30	12	1.21	670.00	3722.00	24000	20241018	-48.75	10120	20241209	21.54	24000	-48.75	20241018	10120	21.54	20241209	24000	-48.75	20241018	10120	21.54	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
13	20241230	131017	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12280	30	2	0.24	1862513910	153289	37.07	12140	12420	11860	15920	8580	12250	12150.21	0.13	0	34977	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1746	18.33	3.30	12	1.08	670.00	3722.00	24000	20241018	-48.83	10120	20241209	21.34	24000	-48.83	20241018	10120	21.34	20241209	24000	-48.83	20241018	10120	21.34	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
14	20241230	121012	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12220	-30	5	-0.24	1665056670	137134	33.16	12140	12420	11860	15920	8580	12250	12141.66	0.13	0	31536	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1738	18.24	3.28	12	0.96	670.00	3722.00	24000	20241018	-49.08	10120	20241209	20.75	24000	-49.08	20241018	10120	20.75	20241209	24000	-49.08	20241018	10120	20.75	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
15	20241230	111015	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12250	0	3	0.00	1486791210	122582	29.64	12140	12420	11860	15920	8580	12250	12128.75	0.13	0	28163	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1742	18.28	3.29	12	0.86	670.00	3722.00	24000	20241018	-48.96	10120	20241209	21.05	24000	-48.96	20241018	10120	21.05	20241209	24000	-48.96	20241018	10120	21.05	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
16	20241230	101014	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12190	-60	5	-0.49	1312280000	108354	26.20	12140	12420	11860	15920	8580	12250	12110.79	0.13	0	25852	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1734	18.19	3.28	12	0.76	670.00	3722.00	24000	20241018	-49.21	10120	20241209	20.45	24000	-49.21	20241018	10120	20.45	20241209	24000	-49.21	20241018	10120	20.45	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
17	20241230	091016	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11990	-260	5	-2.12	475759860	39704	9.60	12140	12160	11860	15920	8580	12250	11981.31	0.13	0	8423	13243	12746	12483	11986	11723	12615	11855	72	3670	500	8570	10	1	14221573	1705	17.90	3.22	12	0.28	670.00	3722.00	24000	20241018	-50.04	10120	20241209	18.48	24000	-50.04	20241018	10120	18.48	20241209	24000	-50.04	20241018	10120	18.48	20241209	1.81	N	209640	500	71 억		18157	N	N	0	N	00	N
18	20241227	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-500	5	-3.92	5167995320	410126	25.26	12680	12980	12220	16570	8930	12750	12598.99	0.43	0	-43147	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1742	18.28	3.29	12	2.88	670.00	3722.00	24000	20241018	-48.96	10120	20241209	21.05	24000	-48.96	20241018	10120	21.05	20241209	24000	-48.96	20241018	10120	21.05	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
19	20241227	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	-520	5	-4.08	4953752970	392631	24.18	12680	12980	12220	16570	8930	12750	12614.03	0.43	0	-41135	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1739	18.25	3.29	12	2.76	670.00	3722.00	24000	20241018	-49.04	10120	20241209	20.85	24000	-49.04	20241018	10120	20.85	20241209	24000	-49.04	20241018	10120	20.85	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
20	20241227	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-410	5	-3.22	4536376280	358729	22.09	12680	12980	12230	16570	8930	12750	12643.30	0.43	0	-33732	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1755	18.42	3.32	12	2.52	670.00	3722.00	24000	20241018	-48.58	10120	20241209	21.94	24000	-48.58	20241018	10120	21.94	20241209	24000	-48.58	20241018	10120	21.94	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
21	20241227	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	-380	5	-2.98	4301936610	339742	20.92	12680	12980	12230	16570	8930	12750	12660.24	0.43	0	-30811	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1759	18.46	3.32	12	2.39	670.00	3722.00	24000	20241018	-48.46	10120	20241209	22.23	24000	-48.46	20241018	10120	22.23	20241209	24000	-48.46	20241018	10120	22.23	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
22	20241227	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-450	5	-3.53	3932512880	309808	19.08	12680	12980	12300	16570	8930	12750	12691.88	0.43	0	-30281	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1749	18.36	3.30	12	2.18	670.00	3722.00	24000	20241018	-48.75	10120	20241209	21.54	24000	-48.75	20241018	10120	21.54	20241209	24000	-48.75	20241018	10120	21.54	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
23	20241227	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-290	5	-2.27	3439787540	270119	16.63	12680	12980	12450	16570	8930	12750	12733.86	0.43	0	-27753	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1772	18.60	3.35	12	1.90	670.00	3722.00	24000	20241018	-48.08	10120	20241209	23.12	24000	-48.08	20241018	10120	23.12	20241209	24000	-48.08	20241018	10120	23.12	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
24	20241227	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	20	2	0.16	2686420040	210586	12.97	12680	12980	12550	16570	8930	12750	12757.15	0.43	0	-20221	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1816	19.06	3.43	12	1.48	670.00	3722.00	24000	20241018	-46.79	10120	20241209	26.19	24000	-46.79	20241018	10120	26.19	20241209	24000	-46.79	20241018	10120	26.19	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
25	20241227	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	30	2	0.24	1379666510	108190	6.66	12680	12980	12550	16570	8930	12750	12752.44	0.43	0	-16464	14136	13442	12876	12182	11616	13790	12530	72	3820	500	8920	10	1	14221573	1818	19.07	3.43	12	0.76	670.00	3722.00	24000	20241018	-46.75	10120	20241209	26.28	24000	-46.75	20241018	10120	26.28	20241209	24000	-46.75	20241018	10120	26.28	20241209	1.72	N	209640	500	71 억		61367	N	N	0	N	00	N
26	20241226	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	710	2	5.90	20779601780	1601761	401.46	12550	13570	12310	15650	8430	12040	12973.13	0.65	0	-32441	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1813	19.03	3.43	12	11.26	670.00	3722.00	24000	20241018	-46.88	10120	20241209	25.99	24000	-46.88	20241018	10120	25.99	20241209	24000	-46.88	20241018	10120	25.99	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
27	20241226	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	590	2	4.90	20151937320	1552378	389.08	12550	13570	12310	15650	8430	12040	12981.33	0.65	0	-30835	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1796	18.85	3.39	12	10.92	670.00	3722.00	24000	20241018	-47.38	10120	20241209	24.80	24000	-47.38	20241018	10120	24.80	20241209	24000	-47.38	20241018	10120	24.80	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
28	20241226	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	470	2	3.90	18501427600	1420561	356.05	12550	13570	12500	15650	8430	12040	13024.03	0.65	0	-38560	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1779	18.67	3.36	12	9.99	670.00	3722.00	24000	20241018	-47.88	10120	20241209	23.62	24000	-47.88	20241018	10120	23.62	20241209	24000	-47.88	20241018	10120	23.62	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
29	20241226	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	620	2	5.15	17615281220	1350071	338.38	12550	13570	12500	15650	8430	12040	13047.67	0.65	0	-35825	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1800	18.90	3.40	12	9.49	670.00	3722.00	24000	20241018	-47.25	10120	20241209	25.10	24000	-47.25	20241018	10120	25.10	20241209	24000	-47.25	20241018	10120	25.10	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
30	20241226	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	660	2	5.48	17303101160	1325436	332.20	12550	13570	12500	15650	8430	12040	13054.65	0.65	0	-33801	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1806	18.96	3.41	12	9.32	670.00	3722.00	24000	20241018	-47.08	10120	20241209	25.49	24000	-47.08	20241018	10120	25.49	20241209	24000	-47.08	20241018	10120	25.49	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
31	20241226	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	680	2	5.65	16917759710	1295096	324.60	12550	13570	12500	15650	8430	12040	13062.94	0.65	0	-31377	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1809	18.99	3.42	12	9.11	670.00	3722.00	24000	20241018	-47.00	10120	20241209	25.69	24000	-47.00	20241018	10120	25.69	20241209	24000	-47.00	20241018	10120	25.69	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
32	20241226	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	720	2	5.98	16143587320	1234331	309.37	12550	13570	12500	15650	8430	12040	13078.82	0.65	0	-27397	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1815	19.04	3.43	12	8.68	670.00	3722.00	24000	20241018	-46.83	10120	20241209	26.09	24000	-46.83	20241018	10120	26.09	20241209	24000	-46.83	20241018	10120	26.09	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
33	20241226	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	870	2	7.23	4374808380	340048	85.23	12550	13070	12500	15650	8430	12040	12865.27	0.65	0	5455	12840	12440	12170	11770	11500	12305	11635	72	3610	500	8420	10	1	14221573	1836	19.27	3.47	12	2.39	670.00	3722.00	24000	20241018	-46.21	10120	20241209	27.57	24000	-46.21	20241018	10120	27.57	20241209	24000	-46.21	20241018	10120	27.57	20241209	1.81	N	209640	500	71 억		92471	N	N	0	N	00	N
34	20241224	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-340	5	-2.75	4734576390	390090	66.28	12470	12570	11900	16090	8670	12380	12137.46	0.84	0	-27109	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1712	17.97	3.23	12	2.74	670.00	3722.00	24000	20241018	-49.83	10120	20241209	18.97	24000	-49.83	20241018	10120	18.97	20241209	24000	-49.83	20241018	10120	18.97	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
35	20241224	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	-440	5	-3.55	4375790340	360227	61.21	12470	12570	11900	16090	8670	12380	12147.31	0.84	0	-32292	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1698	17.82	3.21	12	2.53	670.00	3722.00	24000	20241018	-50.25	10120	20241209	17.98	24000	-50.25	20241018	10120	17.98	20241209	24000	-50.25	20241018	10120	17.98	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
36	20241224	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-330	5	-2.67	3989624910	328068	55.74	12470	12570	11900	16090	8670	12380	12160.97	0.84	0	-39726	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1714	17.99	3.24	12	2.31	670.00	3722.00	24000	20241018	-49.79	10120	20241209	19.07	24000	-49.79	20241018	10120	19.07	20241209	24000	-49.79	20241018	10120	19.07	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
37	20241224	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-370	5	-2.99	3569683530	293025	49.79	12470	12570	11980	16090	8670	12380	12182.18	0.84	0	-44808	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1708	17.93	3.23	12	2.06	670.00	3722.00	24000	20241018	-49.96	10120	20241209	18.68	24000	-49.96	20241018	10120	18.68	20241209	24000	-49.96	20241018	10120	18.68	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
38	20241224	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-320	5	-2.58	3119228150	255658	43.44	12470	12570	12010	16090	8670	12380	12200.78	0.84	0	-49785	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1715	18.00	3.24	12	1.80	670.00	3722.00	24000	20241018	-49.75	10120	20241209	19.17	24000	-49.75	20241018	10120	19.17	20241209	24000	-49.75	20241018	10120	19.17	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
39	20241224	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	-300	5	-2.42	2947568970	241425	41.02	12470	12570	12010	16090	8670	12380	12209.04	0.84	0	-51573	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1718	18.03	3.25	12	1.70	670.00	3722.00	24000	20241018	-49.67	10120	20241209	19.37	24000	-49.67	20241018	10120	19.37	20241209	24000	-49.67	20241018	10120	19.37	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
40	20241224	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-290	5	-2.34	1895142830	154475	26.25	12470	12570	12010	16090	8670	12380	12268.28	0.84	0	-33366	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1719	18.04	3.25	12	1.09	670.00	3722.00	24000	20241018	-49.62	10120	20241209	19.47	24000	-49.62	20241018	10120	19.47	20241209	24000	-49.62	20241018	10120	19.47	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
41	20241224	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	10	2	0.08	576728870	46363	7.88	12470	12570	12350	16090	8670	12380	12439.42	0.84	0	-24758	13420	12900	12460	11940	11500	13160	12200	72	3710	500	8660	10	1	14221573	1762	18.49	3.33	12	0.33	670.00	3722.00	24000	20241018	-48.38	10120	20241209	22.43	24000	-48.38	20241018	10120	22.43	20241209	24000	-48.38	20241018	10120	22.43	20241209	1.68	N	209640	500	71 억		119601	N	N	0	N	00	N
42	20241223	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	490	2	4.12	7266323370	580250	106.10	12020	12980	12020	15450	8330	11890	12523.25	0.27	0	81194	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1761	18.48	3.33	12	4.08	670.00	3722.00	24000	20241018	-48.42	10120	20241209	22.33	24000	-48.42	20241018	10120	22.33	20241209	24000	-48.42	20241018	10120	22.33	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
43	20241223	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	520	2	4.37	6928190090	552990	101.12	12020	12980	12020	15450	8330	11890	12529.06	0.27	0	70727	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1765	18.52	3.33	12	3.89	670.00	3722.00	24000	20241018	-48.29	10120	20241209	22.63	24000	-48.29	20241018	10120	22.63	20241209	24000	-48.29	20241018	10120	22.63	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
44	20241223	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	660	2	5.55	6391454760	509827	93.22	12020	12980	12020	15450	8330	11890	12537.03	0.27	0	62917	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1785	18.73	3.37	12	3.58	670.00	3722.00	24000	20241018	-47.71	10120	20241209	24.01	24000	-47.71	20241018	10120	24.01	20241209	24000	-47.71	20241018	10120	24.01	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
45	20241223	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	1030	2	8.66	4855015850	389081	71.14	12020	12980	12020	15450	8330	11890	12478.77	0.27	0	68574	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1837	19.28	3.47	12	2.74	670.00	3722.00	24000	20241018	-46.17	10120	20241209	27.67	24000	-46.17	20241018	10120	27.67	20241209	24000	-46.17	20241018	10120	27.67	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
46	20241223	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	420	2	3.53	2288049090	186376	34.08	12020	12500	12020	15450	8330	11890	12277.36	0.27	0	37246	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1751	18.37	3.31	12	1.31	670.00	3722.00	24000	20241018	-48.71	10120	20241209	21.64	24000	-48.71	20241018	10120	21.64	20241209	24000	-48.71	20241018	10120	21.64	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
47	20241223	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	340	2	2.86	2031752020	165503	30.26	12020	12500	12020	15450	8330	11890	12277.17	0.27	0	30271	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1739	18.25	3.29	12	1.16	670.00	3722.00	24000	20241018	-49.04	10120	20241209	20.85	24000	-49.04	20241018	10120	20.85	20241209	24000	-49.04	20241018	10120	20.85	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
48	20241223	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	370	2	3.11	1735393560	141290	25.84	12020	12500	12020	15450	8330	11890	12283.61	0.27	0	25691	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1744	18.30	3.29	12	0.99	670.00	3722.00	24000	20241018	-48.92	10120	20241209	21.15	24000	-48.92	20241018	10120	21.15	20241209	24000	-48.92	20241018	10120	21.15	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
49	20241223	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	460	2	3.87	802783810	65534	11.98	12020	12440	12020	15450	8330	11890	12252.10	0.27	0	30838	13756	12822	12356	11422	10956	12590	11190	72	3560	500	8320	10	1	14221573	1756	18.43	3.32	12	0.46	670.00	3722.00	24000	20241018	-48.54	10120	20241209	22.04	24000	-48.54	20241018	10120	22.04	20241209	24000	-48.54	20241018	10120	22.04	20241209	1.69	N	209640	500	71 억		38423	N	N	0	N	00	N
50	20241220	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-1160	5	-8.89	6655465370	540209	104.48	13250	13290	11890	16960	9140	13050	12320.05	0.77	0	-71559	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1691	17.75	3.19	12	3.80	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	24000	-50.46	20241018	10120	17.49	20241209	24000	-50.46	20241018	10120	17.49	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
51	20241220	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	-1120	5	-8.58	6344706940	514129	99.44	13250	13290	11910	16960	9140	13050	12339.90	0.77	0	-76032	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1697	17.81	3.21	12	3.62	670.00	3722.00	24000	20241018	-50.29	10120	20241209	17.89	24000	-50.29	20241018	10120	17.89	20241209	24000	-50.29	20241018	10120	17.89	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
52	20241220	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-1010	5	-7.74	5700857700	460365	89.04	13250	13290	11950	16960	9140	13050	12382.52	0.77	0	-70966	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1712	17.97	3.23	12	3.24	670.00	3722.00	24000	20241018	-49.83	10120	20241209	18.97	24000	-49.83	20241018	10120	18.97	20241209	24000	-49.83	20241018	10120	18.97	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
53	20241220	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-1040	5	-7.97	5240600860	422057	81.63	13250	13290	11950	16960	9140	13050	12415.95	0.77	0	-65301	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1708	17.93	3.23	12	2.97	670.00	3722.00	24000	20241018	-49.96	10120	20241209	18.68	24000	-49.96	20241018	10120	18.68	20241209	24000	-49.96	20241018	10120	18.68	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
54	20241220	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-1050	5	-8.05	4877631700	391838	75.79	13250	13290	11950	16960	9140	13050	12447.20	0.77	0	-67672	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1707	17.91	3.22	12	2.76	670.00	3722.00	24000	20241018	-50.00	10120	20241209	18.58	24000	-50.00	20241018	10120	18.58	20241209	24000	-50.00	20241018	10120	18.58	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
55	20241220	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12160	-890	5	-6.82	4088071870	326349	63.12	13250	13290	12100	16960	9140	13050	12525.77	0.77	0	-65815	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1729	18.15	3.27	12	2.29	670.00	3722.00	24000	20241018	-49.33	10120	20241209	20.16	24000	-49.33	20241018	10120	20.16	20241209	24000	-49.33	20241018	10120	20.16	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
56	20241220	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-730	5	-5.59	3163242270	250448	48.44	13250	13290	12190	16960	9140	13050	12629.38	0.77	0	-46769	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1752	18.39	3.31	12	1.76	670.00	3722.00	24000	20241018	-48.67	10120	20241209	21.74	24000	-48.67	20241018	10120	21.74	20241209	24000	-48.67	20241018	10120	21.74	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
57	20241220	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-100	5	-0.77	688276080	52537	10.16	13250	13290	12950	16960	9140	13050	13101.35	0.77	0	-5500	14023	13536	13143	12656	12263	13780	12900	72	3910	500	9130	10	1	14221573	1842	19.33	3.48	12	0.37	670.00	3722.00	24000	20241018	-46.04	10120	20241209	27.96	24000	-46.04	20241018	10120	27.96	20241209	24000	-46.04	20241018	10120	27.96	20241209	1.53	N	209640	500	71 억		109744	N	N	0	N	00	N
58	20241219	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-410	5	-3.05	6605646050	508454	26.87	12780	13630	12750	17490	9430	13460	12991.46	0.40	0	53328	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1856	19.48	3.51	12	3.58	670.00	3722.00	24000	20241018	-45.62	10120	20241209	28.95	24000	-45.62	20241018	10120	28.95	20241209	24000	-45.62	20241018	10120	28.95	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
59	20241219	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-280	5	-2.08	6347749160	488796	25.83	12780	13630	12750	17490	9430	13460	12986.39	0.40	0	48758	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1874	19.67	3.54	12	3.44	670.00	3722.00	24000	20241018	-45.08	10120	20241209	30.24	24000	-45.08	20241018	10120	30.24	20241209	24000	-45.08	20241018	10120	30.24	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
60	20241219	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-440	5	-3.27	4593978890	356530	18.84	12780	13140	12750	17490	9430	13460	12885.07	0.40	0	40820	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1852	19.43	3.50	12	2.51	670.00	3722.00	24000	20241018	-45.75	10120	20241209	28.66	24000	-45.75	20241018	10120	28.66	20241209	24000	-45.75	20241018	10120	28.66	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
61	20241219	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-530	5	-3.94	3955420120	307494	16.25	12780	13090	12750	17490	9430	13460	12863.19	0.40	0	33949	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1839	19.30	3.47	12	2.16	670.00	3722.00	24000	20241018	-46.12	10120	20241209	27.77	24000	-46.12	20241018	10120	27.77	20241209	24000	-46.12	20241018	10120	27.77	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
62	20241219	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-620	5	-4.61	3734638730	290343	15.34	12780	13090	12750	17490	9430	13460	12862.62	0.40	0	31972	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1826	19.16	3.45	12	2.04	670.00	3722.00	24000	20241018	-46.50	10120	20241209	26.88	24000	-46.50	20241018	10120	26.88	20241209	24000	-46.50	20241018	10120	26.88	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
63	20241219	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-640	5	-4.75	3420411400	265879	14.05	12780	13090	12750	17490	9430	13460	12864.29	0.40	0	25306	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1823	19.13	3.44	12	1.87	670.00	3722.00	24000	20241018	-46.58	10120	20241209	26.68	24000	-46.58	20241018	10120	26.68	20241209	24000	-46.58	20241018	10120	26.68	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
64	20241219	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-560	5	-4.16	2471686290	191974	10.15	12780	13090	12750	17490	9430	13460	12874.77	0.40	0	25616	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1835	19.25	3.47	12	1.35	670.00	3722.00	24000	20241018	-46.25	10120	20241209	27.47	24000	-46.25	20241018	10120	27.47	20241209	24000	-46.25	20241018	10120	27.47	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
65	20241219	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-610	5	-4.53	1397683290	108895	5.76	12780	13000	12750	17490	9430	13460	12834.51	0.40	0	24053	14666	14062	13646	13042	12626	14365	13345	72	4030	500	9420	10	1	14221573	1827	19.18	3.45	12	0.77	670.00	3722.00	24000	20241018	-46.46	10120	20241209	26.98	24000	-46.46	20241018	10120	26.98	20241209	24000	-46.46	20241018	10120	26.98	20241209	1.40	N	209640	500	71 억		56628	N	N	0	N	00	N
66	20241218	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13460	-60	5	-0.44	25786854380	1865901	309.98	13450	14250	13230	17570	9470	13520	13820.93	0.61	0	-31130	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1914	20.09	3.62	12	13.12	670.00	3722.00	24000	20241018	-43.92	10120	20241209	33.00	24000	-43.92	20241018	10120	33.00	20241209	24000	-43.92	20241018	10120	33.00	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
67	20241218	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	10	2	0.07	25026202640	1809527	300.61	13450	14250	13230	17570	9470	13520	13830.39	0.61	0	-27243	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1924	20.19	3.64	12	12.72	670.00	3722.00	24000	20241018	-43.62	10120	20241209	33.70	24000	-43.62	20241018	10120	33.70	20241209	24000	-43.62	20241018	10120	33.70	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
68	20241218	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-10	5	-0.07	23893604640	1726118	286.76	13450	14250	13230	17570	9470	13520	13842.55	0.61	0	-10715	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1921	20.16	3.63	12	12.14	670.00	3722.00	24000	20241018	-43.71	10120	20241209	33.50	24000	-43.71	20241018	10120	33.50	20241209	24000	-43.71	20241018	10120	33.50	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
69	20241218	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-10	5	-0.07	23315209270	1683377	279.66	13450	14250	13230	17570	9470	13520	13850.42	0.61	0	-9083	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1921	20.16	3.63	12	11.84	670.00	3722.00	24000	20241018	-43.71	10120	20241209	33.50	24000	-43.71	20241018	10120	33.50	20241209	24000	-43.71	20241018	10120	33.50	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
70	20241218	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	10	2	0.07	22337278150	1611075	267.64	13450	14250	13230	17570	9470	13520	13865.01	0.61	0	-13196	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1924	20.19	3.64	12	11.33	670.00	3722.00	24000	20241018	-43.62	10120	20241209	33.70	24000	-43.62	20241018	10120	33.70	20241209	24000	-43.62	20241018	10120	33.70	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
71	20241218	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	190	2	1.41	21183966490	1526373	253.57	13450	14250	13230	17570	9470	13520	13878.83	0.61	0	-14096	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1950	20.46	3.68	12	10.73	670.00	3722.00	24000	20241018	-42.88	10120	20241209	35.47	24000	-42.88	20241018	10120	35.47	20241209	24000	-42.88	20241018	10120	35.47	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
72	20241218	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	490	2	3.62	17596841890	1267702	210.60	13450	14250	13230	17570	9470	13520	13881.14	0.61	0	-15892	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1992	20.91	3.76	12	8.91	670.00	3722.00	24000	20241018	-41.62	10120	20241209	38.44	24000	-41.62	20241018	10120	38.44	20241209	24000	-41.62	20241018	10120	38.44	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
73	20241218	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	0	3	0.00	885158720	65940	10.95	13450	13680	13230	17570	9470	13520	13422.47	0.61	0	-10714	14246	13882	13546	13182	12846	13715	13015	72	4050	500	9460	10	1	14221573	1923	20.18	3.63	12	0.46	670.00	3722.00	24000	20241018	-43.67	10120	20241209	33.60	24000	-43.67	20241018	10120	33.60	20241209	24000	-43.67	20241018	10120	33.60	20241209	1.53	N	209640	500	71 억		87378	N	N	0	N	00	N
74	20241217	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	-130	5	-0.95	7908431250	585990	17.87	13900	13910	13210	17740	9560	13650	13495.82	0.68	0	-10038	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1923	20.18	3.63	12	4.12	670.00	3722.00	24000	20241018	-43.67	10120	20241209	33.60	24000	-43.67	20241018	10120	33.60	20241209	24000	-43.67	20241018	10120	33.60	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
75	20241217	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	-290	5	-2.12	7500220180	555713	16.95	13900	13910	13210	17740	9560	13650	13496.57	0.68	0	-8733	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1900	19.94	3.59	12	3.91	670.00	3722.00	24000	20241018	-44.33	10120	20241209	32.02	24000	-44.33	20241018	10120	32.02	20241209	24000	-44.33	20241018	10120	32.02	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
76	20241217	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-380	5	-2.78	6810677270	503968	15.37	13900	13910	13260	17740	9560	13650	13514.11	0.68	0	-12918	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1887	19.81	3.57	12	3.54	670.00	3722.00	24000	20241018	-44.71	10120	20241209	31.13	24000	-44.71	20241018	10120	31.13	20241209	24000	-44.71	20241018	10120	31.13	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
77	20241217	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	-320	5	-2.34	6301806270	465732	14.20	13900	13910	13310	17740	9560	13650	13530.97	0.68	0	-15843	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1896	19.90	3.58	12	3.27	670.00	3722.00	24000	20241018	-44.46	10120	20241209	31.72	24000	-44.46	20241018	10120	31.72	20241209	24000	-44.46	20241018	10120	31.72	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
78	20241217	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-170	5	-1.25	5739738460	423671	12.92	13900	13910	13330	17740	9560	13650	13547.63	0.68	0	-5727	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1917	20.12	3.62	12	2.98	670.00	3722.00	24000	20241018	-43.83	10120	20241209	33.20	24000	-43.83	20241018	10120	33.20	20241209	24000	-43.83	20241018	10120	33.20	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
79	20241217	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	-280	5	-2.05	5058717020	373017	11.37	13900	13910	13330	17740	9560	13650	13561.63	0.68	0	-2386	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1901	19.96	3.59	12	2.62	670.00	3722.00	24000	20241018	-44.29	10120	20241209	32.11	24000	-44.29	20241018	10120	32.11	20241209	24000	-44.29	20241018	10120	32.11	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
80	20241217	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13410	-240	5	-1.76	3878032560	284817	8.68	13900	13910	13400	17740	9560	13650	13615.87	0.68	0	-14345	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1907	20.01	3.60	12	2.00	670.00	3722.00	24000	20241018	-44.12	10120	20241209	32.51	24000	-44.12	20241018	10120	32.51	20241209	24000	-44.12	20241018	10120	32.51	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
81	20241217	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	-70	5	-0.51	1771196230	129023	3.93	13900	13910	13540	17740	9560	13650	13727.76	0.68	0	-33612	15170	14410	13630	12870	12090	14790	13250	72	4090	500	9550	10	1	14221573	1931	20.27	3.65	12	0.91	670.00	3722.00	24000	20241018	-43.42	10120	20241209	34.19	24000	-43.42	20241018	10120	34.19	20241209	24000	-43.42	20241018	10120	34.19	20241209	1.32	N	209640	500	71 억		96910	N	N	0	N	00	N
82	20241216	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	770	2	5.98	44814775470	3256179	564.91	13100	14390	12850	16740	9020	12880	13763.43	0.59	0	11630	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1941	20.37	3.67	12	22.90	670.00	3722.00	24000	20241018	-43.12	10120	20241209	34.88	24000	-43.12	20241018	10120	34.88	20241209	24000	-43.12	20241018	10120	34.88	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
83	20241216	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	770	2	5.98	43615752240	3168148	549.64	13100	14390	12850	16740	9020	12880	13767.22	0.59	0	13655	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1941	20.37	3.67	12	22.28	670.00	3722.00	24000	20241018	-43.12	10120	20241209	34.88	24000	-43.12	20241018	10120	34.88	20241209	24000	-43.12	20241018	10120	34.88	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
84	20241216	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	570	2	4.43	41362592560	3002537	520.91	13100	14390	12850	16740	9020	12880	13776.16	0.59	0	-3133	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1913	20.07	3.61	12	21.11	670.00	3722.00	24000	20241018	-43.96	10120	20241209	32.91	24000	-43.96	20241018	10120	32.91	20241209	24000	-43.96	20241018	10120	32.91	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
85	20241216	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	590	2	4.58	39926285860	2896044	502.43	13100	14390	12850	16740	9020	12880	13786.79	0.59	0	-2615	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1916	20.10	3.62	12	20.36	670.00	3722.00	24000	20241018	-43.88	10120	20241209	33.10	24000	-43.88	20241018	10120	33.10	20241209	24000	-43.88	20241018	10120	33.10	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
86	20241216	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	740	2	5.75	37757527790	2735182	474.52	13100	14390	12850	16740	9020	12880	13804.71	0.59	0	-5948	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1937	20.33	3.66	12	19.23	670.00	3722.00	24000	20241018	-43.25	10120	20241209	34.58	24000	-43.25	20241018	10120	34.58	20241209	24000	-43.25	20241018	10120	34.58	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
87	20241216	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	850	2	6.60	35657508580	2581159	447.80	13100	14390	12850	16740	9020	12880	13814.88	0.59	0	-2479	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1953	20.49	3.69	12	18.15	670.00	3722.00	24000	20241018	-42.79	10120	20241209	35.67	24000	-42.79	20241018	10120	35.67	20241209	24000	-42.79	20241018	10120	35.67	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
88	20241216	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	750	2	5.82	11268781170	845977	146.77	13100	13730	12850	16740	9020	12880	13320.93	0.59	0	1731	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1938	20.34	3.66	12	5.95	670.00	3722.00	24000	20241018	-43.21	10120	20241209	34.68	24000	-43.21	20241018	10120	34.68	20241209	24000	-43.21	20241018	10120	34.68	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
89	20241216	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	-10	5	-0.08	1383567570	106694	18.51	13100	13110	12850	16740	9020	12880	12968.40	0.59	0	-17230	13340	13110	12760	12530	12180	13225	12645	72	3860	500	9010	10	1	14221573	1830	19.21	3.46	12	0.75	670.00	3722.00	24000	20241018	-46.38	10120	20241209	27.17	24000	-46.38	20241018	10120	27.17	20241209	24000	-46.38	20241018	10120	27.17	20241209	1.23	N	209640	500	71 억		83887	N	N	0	N	00	N
90	20241213	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	160	2	1.26	7053934520	553734	51.27	12760	12990	12410	16530	8910	12720	12737.42	0.68	0	-11196	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1832	19.22	3.46	12	3.89	670.00	3722.00	24000	20241018	-46.33	10120	20241209	27.27	24000	-46.33	20241018	10120	27.27	20241209	24000	-46.33	20241018	10120	27.27	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
91	20241213	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	220	2	1.73	6120457600	481359	44.57	12760	12970	12410	16530	8910	12720	12714.95	0.68	0	-12262	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1840	19.31	3.48	12	3.38	670.00	3722.00	24000	20241018	-46.08	10120	20241209	27.87	24000	-46.08	20241018	10120	27.87	20241209	24000	-46.08	20241018	10120	27.87	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
92	20241213	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-60	5	-0.47	4541310810	357680	33.12	12760	12920	12410	16530	8910	12720	12696.56	0.68	0	-22204	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1800	18.90	3.40	12	2.52	670.00	3722.00	24000	20241018	-47.25	10120	20241209	25.10	24000	-47.25	20241018	10120	25.10	20241209	24000	-47.25	20241018	10120	25.10	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
93	20241213	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-90	5	-0.71	3467003240	273413	25.32	12760	12920	12410	16530	8910	12720	12680.43	0.68	0	-13454	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1796	18.85	3.39	12	1.92	670.00	3722.00	24000	20241018	-47.38	10120	20241209	24.80	24000	-47.38	20241018	10120	24.80	20241209	24000	-47.38	20241018	10120	24.80	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
94	20241213	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	10	2	0.08	3247604620	256091	23.71	12760	12920	12410	16530	8910	12720	12681.41	0.68	0	-12024	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1810	19.00	3.42	12	1.80	670.00	3722.00	24000	20241018	-46.96	10120	20241209	25.79	24000	-46.96	20241018	10120	25.79	20241209	24000	-46.96	20241018	10120	25.79	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
95	20241213	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-110	5	-0.86	2782705430	219432	20.32	12760	12920	12410	16530	8910	12720	12681.36	0.68	0	-16466	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1793	18.82	3.39	12	1.54	670.00	3722.00	24000	20241018	-47.46	10120	20241209	24.60	24000	-47.46	20241018	10120	24.60	20241209	24000	-47.46	20241018	10120	24.60	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
96	20241213	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-110	5	-0.86	2395248930	188711	17.47	12760	12920	12410	16530	8910	12720	12692.65	0.68	0	-17560	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1793	18.82	3.39	12	1.33	670.00	3722.00	24000	20241018	-47.46	10120	20241209	24.60	24000	-47.46	20241018	10120	24.60	20241209	24000	-47.46	20241018	10120	24.60	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
97	20241213	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	-170	5	-1.34	695277020	55235	5.11	12760	12760	12410	16530	8910	12720	12587.03	0.68	0	-5034	13746	13232	12816	12302	11886	13025	12095	72	3810	500	8900	10	1	14221573	1785	18.73	3.37	12	0.39	670.00	3722.00	24000	20241018	-47.71	10120	20241209	24.01	24000	-47.71	20241018	10120	24.01	20241209	24000	-47.71	20241018	10120	24.01	20241209	0.89	N	209640	500	71 억		96422	N	N	0	N	00	N
98	20241212	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-50	5	-0.39	13600006780	1058935	30.03	13000	13330	12400	16600	8940	12770	12843.60	0.57	0	15107	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1809	18.99	3.42	12	7.45	670.00	3722.00	24000	20241018	-47.00	10120	20241209	25.69	24000	-47.00	20241018	10120	25.69	20241209	24000	-47.00	20241018	10120	25.69	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
99	20241212	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	20	2	0.16	13098645200	1019481	28.92	13000	13330	12400	16600	8940	12770	12848.63	0.57	0	17246	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1819	19.09	3.44	12	7.17	670.00	3722.00	24000	20241018	-46.71	10120	20241209	26.38	24000	-46.71	20241018	10120	26.38	20241209	24000	-46.71	20241018	10120	26.38	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
100	20241212	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-340	5	-2.66	11471110180	891236	25.28	13000	13330	12400	16600	8940	12770	12871.43	0.57	0	8676	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1768	18.55	3.34	12	6.27	670.00	3722.00	24000	20241018	-48.21	10120	20241209	22.83	24000	-48.21	20241018	10120	22.83	20241209	24000	-48.21	20241018	10120	22.83	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
101	20241212	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	-300	5	-2.35	10866556150	842833	23.90	13000	13330	12460	16600	8940	12770	12893.44	0.57	0	11264	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1773	18.61	3.35	12	5.93	670.00	3722.00	24000	20241018	-48.04	10120	20241209	23.22	24000	-48.04	20241018	10120	23.22	20241209	24000	-48.04	20241018	10120	23.22	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
102	20241212	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-280	5	-2.19	10492619040	812891	23.06	13000	13330	12460	16600	8940	12770	12908.41	0.57	0	8750	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1776	18.64	3.36	12	5.72	670.00	3722.00	24000	20241018	-47.96	10120	20241209	23.42	24000	-47.96	20241018	10120	23.42	20241209	24000	-47.96	20241018	10120	23.42	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
103	20241212	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-160	5	-1.25	9481560420	732701	20.78	13000	13330	12520	16600	8940	12770	12941.43	0.57	0	24113	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1793	18.82	3.39	12	5.15	670.00	3722.00	24000	20241018	-47.46	10120	20241209	24.60	24000	-47.46	20241018	10120	24.60	20241209	24000	-47.46	20241018	10120	24.60	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
104	20241212	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-200	5	-1.57	8640021140	666268	18.90	13000	13330	12530	16600	8940	12770	12968.89	0.57	0	23954	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1788	18.76	3.38	12	4.68	670.00	3722.00	24000	20241018	-47.62	10120	20241209	24.21	24000	-47.62	20241018	10120	24.21	20241209	24000	-47.62	20241018	10120	24.21	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
105	20241212	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	140	2	1.10	5026838870	383045	10.86	13000	13330	12880	16600	8940	12770	13126.82	0.57	0	6016	14990	13880	12310	11200	9630	14435	11755	72	3830	500	8930	10	1	14221573	1836	19.27	3.47	12	2.69	670.00	3722.00	24000	20241018	-46.21	10120	20241209	27.57	24000	-46.21	20241018	10120	27.57	20241209	24000	-46.21	20241018	10120	27.57	20241209	0.82	N	209640	500	71 억		81150	N	N	0	N	00	N
106	20241211	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	1890	2	17.37	44095208760	3486143	859.64	10860	13420	10740	14140	7620	10880	12648.63	0.95	0	-53705	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1816	19.06	3.43	12	24.51	670.00	3722.00	24000	20241018	-46.79	10120	20241209	26.19	24000	-46.79	20241018	10120	26.19	20241209	24000	-46.79	20241018	10120	26.19	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
107	20241211	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	1900	2	17.46	42408640150	3353952	827.04	10860	13420	10740	14140	7620	10880	12644.50	0.95	0	-60120	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1818	19.07	3.43	12	23.58	670.00	3722.00	24000	20241018	-46.75	10120	20241209	26.28	24000	-46.75	20241018	10120	26.28	20241209	24000	-46.75	20241018	10120	26.28	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
108	20241211	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	1480	2	13.60	13260861790	1109069	273.48	10860	12440	10740	14140	7620	10880	11956.97	0.95	0	33839	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1758	18.45	3.32	12	7.80	670.00	3722.00	24000	20241018	-48.50	10120	20241209	22.13	24000	-48.50	20241018	10120	22.13	20241209	24000	-48.50	20241018	10120	22.13	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
109	20241211	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	1400	2	12.87	11092797450	933559	230.20	10860	12390	10740	14140	7620	10880	11882.51	0.95	0	19544	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1746	18.33	3.30	12	6.56	670.00	3722.00	24000	20241018	-48.83	10120	20241209	21.34	24000	-48.83	20241018	10120	21.34	20241209	24000	-48.83	20241018	10120	21.34	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
110	20241211	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	1210	2	11.12	10012017210	844955	208.35	10860	12390	10740	14140	7620	10880	11849.43	0.95	0	6937	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1719	18.04	3.25	12	5.94	670.00	3722.00	24000	20241018	-49.62	10120	20241209	19.47	24000	-49.62	20241018	10120	19.47	20241209	24000	-49.62	20241018	10120	19.47	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
111	20241211	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	1010	2	9.28	7237809620	616301	151.97	10860	12200	10740	14140	7620	10880	11744.27	0.95	0	-2851	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1691	17.75	3.19	12	4.33	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	24000	-50.46	20241018	10120	17.49	20241209	24000	-50.46	20241018	10120	17.49	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
112	20241211	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	920	2	8.46	4063673650	352307	86.87	10860	11940	10740	14140	7620	10880	11534.89	0.95	0	-23747	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1678	17.61	3.17	12	2.48	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	24000	-50.83	20241018	10120	16.60	20241209	24000	-50.83	20241018	10120	16.60	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
113	20241211	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	360	2	3.31	538545460	48972	12.08	10860	11250	10740	14140	7620	10880	10997.56	0.95	0	1192	11433	11156	10733	10456	10033	11295	10595	72	3260	500	7610	10	1	14221573	1599	16.78	3.02	12	0.34	670.00	3722.00	24000	20241018	-53.17	10120	20241209	11.07	24000	-53.17	20241018	10120	11.07	20241209	24000	-53.17	20241018	10120	11.07	20241209	0.98	N	209640	500	71 억		134966	N	N	0	N	00	N
114	20241210	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	750	2	7.40	4309223720	402771	77.57	10400	11010	10310	13160	7100	10130	10699.33	0.43	0	74279	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1547	16.24	2.92	12	2.83	670.00	3722.00	24000	20241018	-54.67	10120	20241209	7.51	24000	-54.67	20241018	10120	7.51	20241209	24000	-54.67	20241018	10120	7.51	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
115	20241210	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	720	2	7.11	4096337530	383279	73.82	10400	10970	10310	13160	7100	10130	10688.09	0.43	0	69477	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1543	16.19	2.92	12	2.70	670.00	3722.00	24000	20241018	-54.79	10120	20241209	7.21	24000	-54.79	20241018	10120	7.21	20241209	24000	-54.79	20241018	10120	7.21	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
116	20241210	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	670	2	6.61	3629436770	340021	65.48	10400	10920	10310	13160	7100	10130	10674.68	0.43	0	52046	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1536	16.12	2.90	12	2.39	670.00	3722.00	24000	20241018	-55.00	10120	20241209	6.72	24000	-55.00	20241018	10120	6.72	20241209	24000	-55.00	20241018	10120	6.72	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
117	20241210	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	480	2	4.74	3208708230	300990	57.97	10400	10920	10310	13160	7100	10130	10661.09	0.43	0	39312	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1509	15.84	2.85	12	2.12	670.00	3722.00	24000	20241018	-55.79	10120	20241209	4.84	24000	-55.79	20241018	10120	4.84	20241209	24000	-55.79	20241018	10120	4.84	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
118	20241210	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	380	2	3.75	2873658800	269365	51.88	10400	10920	10310	13160	7100	10130	10668.93	0.43	0	36582	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1495	15.69	2.82	12	1.89	670.00	3722.00	24000	20241018	-56.21	10120	20241209	3.85	24000	-56.21	20241018	10120	3.85	20241209	24000	-56.21	20241018	10120	3.85	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
119	20241210	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	490	2	4.84	2570533090	240846	46.38	10400	10920	10310	13160	7100	10130	10673.68	0.43	0	38437	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1510	15.85	2.85	12	1.69	670.00	3722.00	24000	20241018	-55.75	10120	20241209	4.94	24000	-55.75	20241018	10120	4.94	20241209	24000	-55.75	20241018	10120	4.94	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
120	20241210	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	600	2	5.92	2123373460	198940	38.31	10400	10920	10310	13160	7100	10130	10674.34	0.43	0	29802	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1526	16.01	2.88	12	1.40	670.00	3722.00	24000	20241018	-55.29	10120	20241209	6.03	24000	-55.29	20241018	10120	6.03	20241209	24000	-55.29	20241018	10120	6.03	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
121	20241210	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	560	2	5.53	609559260	58103	11.19	10400	10730	10310	13160	7100	10130	10493.07	0.43	0	22975	12483	11306	10713	9536	8943	11010	9240	72	3030	500	7090	10	1	14221573	1520	15.96	2.87	12	0.41	670.00	3722.00	24000	20241018	-55.46	10120	20241209	5.63	24000	-55.46	20241018	10120	5.63	20241209	24000	-55.46	20241018	10120	5.63	20241209	1.13	N	209640	500	71 억		60458	N	N	0	N	00	N
122	20241209	160920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10130	-1710	5	-14.44	5512891260	513408	85.17	11840	11890	10120	15390	8290	11840	10736.40	0.24	0	26595	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1441	15.12	2.72	12	3.61	670.00	3722.00	24000	20241018	-57.79	10120	20241209	0.10	24000	-57.79	20241018	10120	0.10	20241209	24000	-57.79	20241018	10120	0.10	20241209	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
123	20241209	150921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10220	-1620	5	-13.68	5177882320	480435	79.70	11840	11890	10120	15390	8290	11840	10774.01	0.24	0	19663	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1453	15.25	2.75	12	3.38	670.00	3722.00	24000	20241018	-57.42	10120	20241209	0.99	24000	-57.42	20241018	10120	0.99	20241209	24000	-57.42	20241018	10120	0.99	20241209	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
124	20241209	140922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10350	-1490	5	-12.58	4376790780	401876	66.67	11840	11890	10300	15390	8290	11840	10887.18	0.24	0	-3268	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1472	15.45	2.78	12	2.83	670.00	3722.00	24000	20241018	-56.88	10300	20241209	0.49	24000	-56.88	20241018	10300	0.49	20241209	24000	-56.88	20241018	10300	0.49	20241209	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
125	20241209	130924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10360	-1480	5	-12.50	4040410020	369469	61.29	11840	11890	10350	15390	8290	11840	10931.86	0.24	0	-5008	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1473	15.46	2.78	12	2.60	670.00	3722.00	24000	20241018	-56.83	10350	20241209	0.10	24000	-56.83	20241018	10350	0.10	20241209	24000	-56.83	20241018	10350	0.10	20241209	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
126	20241209	120920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10610	-1230	5	-10.39	3449501200	313125	51.95	11840	11890	10500	15390	8290	11840	11012.22	0.24	0	-6237	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1509	15.84	2.85	12	2.20	670.00	3722.00	24000	20241018	-55.79	10500	20241209	1.05	24000	-55.79	20241018	10500	1.05	20241209	24000	-55.79	20241018	10500	1.05	20241209	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
127	20241209	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-1040	5	-8.78	2712724540	244215	40.51	11840	11890	10770	15390	8290	11840	11103.20	0.24	0	-10672	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1536	16.12	2.90	12	1.72	670.00	3722.00	24000	20241018	-55.00	10760	20241104	0.37	24000	-55.00	20241018	10760	0.37	20241104	24000	-55.00	20241018	10760	0.37	20241104	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
128	20241209	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-870	5	-7.35	2161356460	193621	32.12	11840	11890	10770	15390	8290	11840	11157.29	0.24	0	-2988	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1560	16.37	2.95	12	1.36	670.00	3722.00	24000	20241018	-54.29	10760	20241104	1.95	24000	-54.29	20241018	10760	1.95	20241104	24000	-54.29	20241018	10760	1.95	20241104	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
129	20241209	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-430	5	-3.63	566233640	48816	8.10	11840	11890	11250	15390	8290	11840	11591.35	0.24	0	1712	13366	12602	12056	11292	10746	12330	11020	72	3550	500	8280	10	1	14221573	1623	17.03	3.07	12	0.34	670.00	3722.00	24000	20241018	-52.46	10760	20241104	6.04	24000	-52.46	20241018	10760	6.04	20241104	24000	-52.46	20241018	10760	6.04	20241104	1.18	N	209640	500	71 억		34112	N	N	0	N	00	N
130	20241206	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	-660	5	-5.28	7089890230	592007	106.26	12500	12820	11510	16250	8750	12500	11975.91	0.14	0	14123	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1684	17.67	3.18	12	4.16	670.00	3722.00	24000	20241018	-50.67	10760	20241104	10.04	24000	-50.67	20241018	10760	10.04	20241104	24000	-50.67	20241018	10760	10.04	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
131	20241206	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-650	5	-5.20	6951159620	580286	104.16	12500	12820	11510	16250	8750	12500	11978.73	0.14	0	15385	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1685	17.69	3.18	12	4.08	670.00	3722.00	24000	20241018	-50.63	10760	20241104	10.13	24000	-50.63	20241018	10760	10.13	20241104	24000	-50.63	20241018	10760	10.13	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
132	20241206	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	-820	5	-6.56	6366815320	530882	95.29	12500	12820	11510	16250	8750	12500	11992.78	0.14	0	9900	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1661	17.43	3.14	12	3.73	670.00	3722.00	24000	20241018	-51.33	10760	20241104	8.55	24000	-51.33	20241018	10760	8.55	20241104	24000	-51.33	20241018	10760	8.55	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
133	20241206	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-930	5	-7.44	6078013520	506128	90.85	12500	12820	11510	16250	8750	12500	12008.72	0.14	0	10288	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1645	17.27	3.11	12	3.56	670.00	3722.00	24000	20241018	-51.79	10760	20241104	7.53	24000	-51.79	20241018	10760	7.53	20241104	24000	-51.79	20241018	10760	7.53	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
134	20241206	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-760	5	-6.08	5715159780	475049	85.27	12500	12820	11510	16250	8750	12500	12030.55	0.14	0	9528	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1670	17.52	3.15	12	3.34	670.00	3722.00	24000	20241018	-51.08	10760	20241104	9.11	24000	-51.08	20241018	10760	9.11	20241104	24000	-51.08	20241018	10760	9.11	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
135	20241206	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-780	5	-6.24	5294919440	439435	78.88	12500	12820	11510	16250	8750	12500	12049.25	0.14	0	8170	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1667	17.49	3.15	12	3.09	670.00	3722.00	24000	20241018	-51.17	10760	20241104	8.92	24000	-51.17	20241018	10760	8.92	20241104	24000	-51.17	20241018	10760	8.92	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
136	20241206	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-630	5	-5.04	3602870030	295196	52.99	12500	12820	11810	16250	8750	12500	12204.88	0.14	0	4743	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1688	17.72	3.19	12	2.08	670.00	3722.00	24000	20241018	-50.54	10760	20241104	10.32	24000	-50.54	20241018	10760	10.32	20241104	24000	-50.54	20241018	10760	10.32	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
137	20241206	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	100	2	0.80	803766780	63607	11.42	12500	12820	12500	16250	8750	12500	12636.73	0.14	0	14087	13366	12932	12706	12272	12046	12820	12160	72	3750	500	8750	10	1	14221573	1792	18.81	3.39	12	0.45	670.00	3722.00	24000	20241018	-47.50	10760	20241104	17.10	24000	-47.50	20241018	10760	17.10	20241104	24000	-47.50	20241018	10760	17.10	20241104	1.27	N	209640	500	71 억		19710	N	N	0	N	00	N
138	20241205	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-80	5	-0.64	6991870290	545705	100.46	12840	13140	12480	16350	8810	12580	12814.56	0.32	0	-26473	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1778	18.66	3.36	12	3.84	670.00	3722.00	24000	20241018	-47.92	10760	20241104	16.17	24000	-47.92	20241018	10760	16.17	20241104	24000	-47.92	20241018	10760	16.17	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
139	20241205	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-50	5	-0.40	6553125150	510625	94.00	12840	13140	12510	16350	8810	12580	12833.88	0.32	0	-25412	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1782	18.70	3.37	12	3.59	670.00	3722.00	24000	20241018	-47.79	10760	20241104	16.45	24000	-47.79	20241018	10760	16.45	20241104	24000	-47.79	20241018	10760	16.45	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
140	20241205	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	120	2	0.95	5480361630	426249	78.47	12840	13140	12510	16350	8810	12580	12857.63	0.32	0	-23078	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1806	18.96	3.41	12	3.00	670.00	3722.00	24000	20241018	-47.08	10760	20241104	18.03	24000	-47.08	20241018	10760	18.03	20241104	24000	-47.08	20241018	10760	18.03	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
141	20241205	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	100	2	0.79	4806309790	372945	68.65	12840	13140	12670	16350	8810	12580	12888.01	0.32	0	-21406	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1803	18.93	3.41	12	2.62	670.00	3722.00	24000	20241018	-47.17	10760	20241104	17.84	24000	-47.17	20241018	10760	17.84	20241104	24000	-47.17	20241018	10760	17.84	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
142	20241205	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	250	2	1.99	4381603330	339635	62.52	12840	13140	12740	16350	8810	12580	12901.56	0.32	0	-18538	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1825	19.15	3.45	12	2.39	670.00	3722.00	24000	20241018	-46.54	10760	20241104	19.24	24000	-46.54	20241018	10760	19.24	20241104	24000	-46.54	20241018	10760	19.24	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
143	20241205	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	240	2	1.91	4004026360	310264	57.12	12840	13140	12740	16350	8810	12580	12905.94	0.32	0	-23166	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1823	19.13	3.44	12	2.18	670.00	3722.00	24000	20241018	-46.58	10760	20241104	19.14	24000	-46.58	20241018	10760	19.14	20241104	24000	-46.58	20241018	10760	19.14	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
144	20241205	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	190	2	1.51	3461705910	267899	49.32	12840	13140	12750	16350	8810	12580	12922.55	0.32	0	-23928	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1816	19.06	3.43	12	1.88	670.00	3722.00	24000	20241018	-46.79	10760	20241104	18.68	24000	-46.79	20241018	10760	18.68	20241104	24000	-46.79	20241018	10760	18.68	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
145	20241205	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	390	2	3.10	919597380	71351	13.13	12840	12970	12800	16350	8810	12580	12891.33	0.32	0	-2395	13440	13010	12710	12280	11980	12860	12130	72	3770	500	8800	10	1	14221573	1845	19.36	3.48	12	0.50	670.00	3722.00	24000	20241018	-45.96	10760	20241104	20.54	24000	-45.96	20241018	10760	20.54	20241104	24000	-45.96	20241018	10760	20.54	20241104	1.18	N	209640	500	71 억		45682	N	N	0	N	00	N
146	20241204	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-790	5	-5.91	6661455920	524292	52.06	12890	13140	12410	17380	9360	13370	12705.69	0.37	0	-7597	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1789	18.78	3.38	12	3.69	670.00	3722.00	24000	20241018	-47.58	10760	20241104	16.91	24000	-47.58	20241018	10760	16.91	20241104	24000	-47.58	20241018	10760	16.91	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
147	20241204	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-870	5	-6.51	6350946420	499521	49.60	12890	13140	12410	17380	9360	13370	12713.97	0.37	0	-16998	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1778	18.66	3.36	12	3.51	670.00	3722.00	24000	20241018	-47.92	10760	20241104	16.17	24000	-47.92	20241018	10760	16.17	20241104	24000	-47.92	20241018	10760	16.17	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
148	20241204	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-690	5	-5.16	5912379410	464696	46.15	12890	13140	12410	17380	9360	13370	12723.00	0.37	0	-16411	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1803	18.93	3.41	12	3.27	670.00	3722.00	24000	20241018	-47.17	10760	20241104	17.84	24000	-47.17	20241018	10760	17.84	20241104	24000	-47.17	20241018	10760	17.84	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
149	20241204	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-680	5	-5.09	5455887630	428824	42.58	12890	13140	12410	17380	9360	13370	12722.79	0.37	0	-11249	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1805	18.94	3.41	12	3.02	670.00	3722.00	24000	20241018	-47.12	10760	20241104	17.94	24000	-47.12	20241018	10760	17.94	20241104	24000	-47.12	20241018	10760	17.94	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
150	20241204	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-750	5	-5.61	5122584510	402491	39.97	12890	13140	12410	17380	9360	13370	12727.07	0.37	0	-11385	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1795	18.84	3.39	12	2.83	670.00	3722.00	24000	20241018	-47.42	10760	20241104	17.29	24000	-47.42	20241018	10760	17.29	20241104	24000	-47.42	20241018	10760	17.29	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
151	20241204	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-750	5	-5.61	4572888290	358543	35.60	12890	13140	12410	17380	9360	13370	12753.95	0.37	0	-16018	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1795	18.84	3.39	12	2.52	670.00	3722.00	24000	20241018	-47.42	10760	20241104	17.29	24000	-47.42	20241018	10760	17.29	20241104	24000	-47.42	20241018	10760	17.29	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
152	20241204	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-650	5	-4.86	3829492580	299397	29.73	12890	13140	12410	17380	9360	13370	12790.53	0.37	0	-13421	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1809	18.99	3.42	12	2.11	670.00	3722.00	24000	20241018	-47.00	10760	20241104	18.22	24000	-47.00	20241018	10760	18.22	20241104	24000	-47.00	20241018	10760	18.22	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
153	20241204	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-320	5	-2.39	1278986450	98899	9.82	12890	13140	12520	17380	9360	13370	12931.89	0.37	0	19779	13990	13680	13340	13030	12690	13835	13185	72	4010	500	9350	10	1	14221573	1856	19.48	3.51	12	0.70	670.00	3722.00	24000	20241018	-45.62	10760	20241104	21.28	24000	-45.62	20241018	10760	21.28	20241104	24000	-45.62	20241018	10760	21.28	20241104	1.15	N	209640	500	71 억		53074	N	N	0	N	00	N
154	20241203	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	590	2	4.62	13137733690	983759	164.16	13000	13650	13000	16610	8950	12780	13355.15	0.11	0	37291	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1901	19.96	3.59	12	6.92	670.00	3722.00	24000	20241018	-44.29	10760	20241104	24.26	24000	-44.29	20241018	10760	24.26	20241104	24000	-44.29	20241018	10760	24.26	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
155	20241203	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	460	2	3.60	12552854530	939939	156.84	13000	13650	13000	16610	8950	12780	13355.55	0.11	0	35057	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1883	19.76	3.56	12	6.61	670.00	3722.00	24000	20241018	-44.83	10760	20241104	23.05	24000	-44.83	20241018	10760	23.05	20241104	24000	-44.83	20241018	10760	23.05	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
156	20241203	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	430	2	3.36	9364252690	701557	117.07	13000	13650	13000	16610	8950	12780	13348.59	0.11	0	47882	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1879	19.72	3.55	12	4.93	670.00	3722.00	24000	20241018	-44.96	10760	20241104	22.77	24000	-44.96	20241018	10760	22.77	20241104	24000	-44.96	20241018	10760	22.77	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
157	20241203	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	490	2	3.83	8692599400	650681	108.58	13000	13650	13000	16610	8950	12780	13360.08	0.11	0	54604	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1887	19.81	3.57	12	4.58	670.00	3722.00	24000	20241018	-44.71	10760	20241104	23.33	24000	-44.71	20241018	10760	23.33	20241104	24000	-44.71	20241018	10760	23.33	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
158	20241203	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	480	2	3.76	8380319770	627092	104.64	13000	13650	13000	16610	8950	12780	13364.67	0.11	0	53783	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1886	19.79	3.56	12	4.41	670.00	3722.00	24000	20241018	-44.75	10760	20241104	23.23	24000	-44.75	20241018	10760	23.23	20241104	24000	-44.75	20241018	10760	23.23	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
159	20241203	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	570	2	4.46	7957526920	595228	99.32	13000	13650	13000	16610	8950	12780	13369.82	0.11	0	54986	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1899	19.93	3.59	12	4.19	670.00	3722.00	24000	20241018	-44.38	10760	20241104	24.07	24000	-44.38	20241018	10760	24.07	20241104	24000	-44.38	20241018	10760	24.07	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
160	20241203	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	430	2	3.36	7310084610	546452	91.18	13000	13650	13000	16610	8950	12780	13378.40	0.11	0	60044	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1879	19.72	3.55	12	3.84	670.00	3722.00	24000	20241018	-44.96	10760	20241104	22.77	24000	-44.96	20241018	10760	22.77	20241104	24000	-44.96	20241018	10760	22.77	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
161	20241203	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	640	2	5.01	3668023980	274297	45.77	13000	13530	13000	16610	8950	12780	13374.52	0.11	0	39101	13746	13262	12856	12372	11966	13060	12170	72	3830	500	8940	10	1	14221573	1909	20.03	3.61	12	1.93	670.00	3722.00	24000	20241018	-44.08	10760	20241104	24.72	24000	-44.08	20241018	10760	24.72	20241104	24000	-44.08	20241018	10760	24.72	20241104	1.11	N	209640	500	71 억		16263	N	N	0	N	00	N
162	20241202	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-70	5	-0.54	7495317420	580634	21.43	13010	13340	12450	16700	9000	12850	12909.20	0.10	0	1695	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1818	19.07	3.43	12	4.08	670.00	3722.00	24000	20241018	-46.75	10760	20241104	18.77	24000	-46.75	20241018	10760	18.77	20241104	24000	-46.75	20241018	10760	18.77	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
163	20241202	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-50	5	-0.39	7201969700	557710	20.59	13010	13340	12450	16700	9000	12850	12913.52	0.10	0	1193	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1820	19.10	3.44	12	3.92	670.00	3722.00	24000	20241018	-46.67	10760	20241104	18.96	24000	-46.67	20241018	10760	18.96	20241104	24000	-46.67	20241018	10760	18.96	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
164	20241202	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-170	5	-1.32	5072155410	389690	14.38	13010	13340	12640	16700	9000	12850	13016.09	0.10	0	2835	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1803	18.93	3.41	12	2.74	670.00	3722.00	24000	20241018	-47.17	10760	20241104	17.84	24000	-47.17	20241018	10760	17.84	20241104	24000	-47.17	20241018	10760	17.84	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
165	20241202	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-200	5	-1.56	4468370000	342254	12.63	13010	13340	12640	16700	9000	12850	13056.02	0.10	0	950	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1799	18.88	3.40	12	2.41	670.00	3722.00	24000	20241018	-47.29	10760	20241104	17.57	24000	-47.29	20241018	10760	17.57	20241104	24000	-47.29	20241018	10760	17.57	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
166	20241202	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	50	2	0.39	3565446090	271575	10.02	13010	13340	12900	16700	9000	12850	13129.29	0.10	0	1706	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1835	19.25	3.47	12	1.91	670.00	3722.00	24000	20241018	-46.25	10760	20241104	19.89	24000	-46.25	20241018	10760	19.89	20241104	24000	-46.25	20241018	10760	19.89	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
167	20241202	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	230	2	1.79	3079419550	234165	8.64	13010	13340	12920	16700	9000	12850	13151.29	0.10	0	3110	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1860	19.52	3.51	12	1.65	670.00	3722.00	24000	20241018	-45.50	10760	20241104	21.56	24000	-45.50	20241018	10760	21.56	20241104	24000	-45.50	20241018	10760	21.56	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
168	20241202	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	280	2	2.18	2411565280	183324	6.77	13010	13340	12920	16700	9000	12850	13155.51	0.10	0	3666	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1867	19.60	3.53	12	1.29	670.00	3722.00	24000	20241018	-45.29	10760	20241104	22.03	24000	-45.29	20241018	10760	22.03	20241104	24000	-45.29	20241018	10760	22.03	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N
169	20241202	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	370	2	2.88	794660400	60267	2.22	13010	13320	13010	16700	9000	12850	13188.51	0.10	0	5689	15116	13982	13406	12272	11696	13695	11985	72	3850	500	8990	10	1	14221573	1880	19.73	3.55	12	0.42	670.00	3722.00	24000	20241018	-44.92	10760	20241104	22.86	24000	-44.92	20241018	10760	22.86	20241104	24000	-44.92	20241018	10760	22.86	20241104	1.00	N	209640	500	71 억		14144	N	N	0	N	00	N