KissMeData/452190/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	161408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
3	20241231	151352	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
4	20241231	141401	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
5	20241231	131408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
6	20241231	121406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
7	20241231	111406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
8	20241231	101400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
9	20241231	091403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	229900395	74707	56.27	2980	3120	2980	3970	2140	3055	3076.93	4.08	38947	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		944437	N	N	0	N	00	N
10	20241230	161354	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3110	55	2	1.80	223557775	72656	54.72	2980	3120	2980	3970	2140	3055	3076.93	3.91	0	38946	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	720	-11.92	2.81	12	0.31	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	18580	-83.26	20240111	2770	12.27	20241209	18580	-83.26	20240111	2770	12.27	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
11	20241230	151403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3095	40	2	1.31	206288415	67087	50.53	2980	3120	2980	3970	2140	3055	3074.94	3.91	0	35466	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	717	-11.86	2.80	12	0.29	-261.00	1105.00	18580	20240111	-83.34	2770	20241209	11.73	18580	-83.34	20240111	2770	11.73	20241209	18580	-83.34	20240111	2770	11.73	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
12	20241230	141402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3105	50	2	1.64	173362430	56468	42.53	2980	3120	2980	3970	2140	3055	3070.10	3.91	0	26566	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	719	-11.90	2.81	12	0.24	-261.00	1105.00	18580	20240111	-83.29	2770	20241209	12.09	18580	-83.29	20240111	2770	12.09	20241209	18580	-83.29	20240111	2770	12.09	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
13	20241230	131404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3080	25	2	0.82	113248290	36938	27.82	2980	3120	2980	3970	2140	3055	3065.90	3.91	0	18956	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	713	-11.80	2.79	12	0.16	-261.00	1105.00	18580	20240111	-83.42	2770	20241209	11.19	18580	-83.42	20240111	2770	11.19	20241209	18580	-83.42	20240111	2770	11.19	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
14	20241230	121358	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3075	20	2	0.65	101815810	33223	25.02	2980	3120	2980	3970	2140	3055	3064.62	3.91	0	17512	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	712	-11.78	2.78	12	0.14	-261.00	1105.00	18580	20240111	-83.45	2770	20241209	11.01	18580	-83.45	20240111	2770	11.01	20241209	18580	-83.45	20240111	2770	11.01	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
15	20241230	111356	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3065	10	2	0.33	89977895	29368	22.12	2980	3120	2980	3970	2140	3055	3063.81	3.91	0	17668	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	710	-11.74	2.77	12	0.13	-261.00	1105.00	18580	20240111	-83.50	2770	20241209	10.65	18580	-83.50	20240111	2770	10.65	20241209	18580	-83.50	20240111	2770	10.65	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
16	20241230	101358	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3070	15	2	0.49	35708115	11748	8.85	2980	3120	2980	3970	2140	3055	3039.51	3.91	0	6152	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	711	-11.76	2.78	12	0.05	-261.00	1105.00	18580	20240111	-83.48	2770	20241209	10.83	18580	-83.48	20240111	2770	10.83	20241209	18580	-83.48	20240111	2770	10.83	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
17	20241230	091402	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3090	35	2	1.15	19930945	6618	4.98	2980	3120	2980	3970	2140	3055	3011.63	3.91	0	4465	3191	3122	3056	2987	2921	3122	2987	26	915	100	1890	5	1	23162757	716	-11.84	2.80	12	0.03	-261.00	1105.00	18580	20240111	-83.37	2770	20241209	11.55	18580	-83.37	20240111	2770	11.55	20241209	18580	-83.37	20240111	2770	11.55	20241209	2.82	N	452190	100	25 억		905490	N	N	0	N	00	N
18	20241227	161354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-45	5	-1.45	398870910	130285	157.81	3055	3125	2990	4030	2170	3100	3061.53	3.77	0	31800	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	708	-11.70	2.76	12	0.56	-261.00	1105.00	18580	20240111	-83.56	2770	20241209	10.29	18580	-83.56	20240111	2770	10.29	20241209	18580	-83.56	20240111	2770	10.29	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
19	20241227	151354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-35	5	-1.13	385082025	125778	152.35	3055	3125	2990	4030	2170	3100	3061.60	3.77	0	28629	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	710	-11.74	2.77	12	0.54	-261.00	1105.00	18580	20240111	-83.50	2770	20241209	10.65	18580	-83.50	20240111	2770	10.65	20241209	18580	-83.50	20240111	2770	10.65	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
20	20241227	141355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-45	5	-1.45	338646685	110686	134.07	3055	3125	2990	4030	2170	3100	3059.53	3.77	0	29626	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	708	-11.70	2.76	12	0.48	-261.00	1105.00	18580	20240111	-83.56	2770	20241209	10.29	18580	-83.56	20240111	2770	10.29	20241209	18580	-83.56	20240111	2770	10.29	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
21	20241227	131354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-70	5	-2.26	257503935	84003	101.75	3055	3125	2990	4030	2170	3100	3065.41	3.77	0	11437	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	702	-11.61	2.74	12	0.36	-261.00	1105.00	18580	20240111	-83.69	2770	20241209	9.39	18580	-83.69	20240111	2770	9.39	20241209	18580	-83.69	20240111	2770	9.39	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
22	20241227	121355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-80	5	-2.58	226009695	73614	89.17	3055	3125	2995	4030	2170	3100	3070.20	3.77	0	7513	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	700	-11.57	2.73	12	0.32	-261.00	1105.00	18580	20240111	-83.75	2770	20241209	9.03	18580	-83.75	20240111	2770	9.03	20241209	18580	-83.75	20240111	2770	9.03	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
23	20241227	111353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-40	5	-1.29	160242310	51858	62.81	3055	3125	3040	4030	2170	3100	3090.02	3.77	0	5011	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	709	-11.72	2.77	12	0.22	-261.00	1105.00	18580	20240111	-83.53	2770	20241209	10.47	18580	-83.53	20240111	2770	10.47	20241209	18580	-83.53	20240111	2770	10.47	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
24	20241227	101353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	20	2	0.65	94581865	30648	37.12	3055	3125	3045	4030	2170	3100	3086.07	3.77	0	17934	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	723	-11.95	2.82	12	0.13	-261.00	1105.00	18580	20240111	-83.21	2770	20241209	12.64	18580	-83.21	20240111	2770	12.64	20241209	18580	-83.21	20240111	2770	12.64	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
25	20241227	091357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	0	3	0.00	14789715	4799	5.81	3055	3100	3055	4030	2170	3100	3081.83	3.77	0	302	3260	3180	3140	3060	3020	3160	3040	26	930	100	1920	5	1	23162757	718	-11.88	2.81	12	0.02	-261.00	1105.00	18580	20240111	-83.32	2770	20241209	11.91	18580	-83.32	20240111	2770	11.91	20241209	18580	-83.32	20240111	2770	11.91	20241209	2.80	N	452190	100	25 억		873890	N	N	0	N	00	N
26	20241226	161347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	-90	5	-2.82	255957020	81245	80.63	3200	3220	3100	4145	2235	3190	3150.49	3.75	0	6151	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	718	-11.88	2.81	12	0.35	-261.00	1105.00	18580	20240111	-83.32	2770	20241209	11.91	18580	-83.32	20240111	2770	11.91	20241209	18580	-83.32	20240111	2770	11.91	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
27	20241226	151345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	-90	5	-2.82	236127125	74856	74.29	3200	3220	3100	4145	2235	3190	3154.42	3.75	0	4878	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	718	-11.88	2.81	12	0.32	-261.00	1105.00	18580	20240111	-83.32	2770	20241209	11.91	18580	-83.32	20240111	2770	11.91	20241209	18580	-83.32	20240111	2770	11.91	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
28	20241226	141343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-40	5	-1.25	152775490	48135	47.77	3200	3220	3145	4145	2235	3190	3173.90	3.75	0	-2769	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	730	-12.07	2.85	12	0.21	-261.00	1105.00	18580	20240111	-83.05	2770	20241209	13.72	18580	-83.05	20240111	2770	13.72	20241209	18580	-83.05	20240111	2770	13.72	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
29	20241226	131344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-20	5	-0.63	124374245	39140	38.84	3200	3220	3155	4145	2235	3190	3177.68	3.75	0	3920	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	734	-12.15	2.87	12	0.17	-261.00	1105.00	18580	20240111	-82.94	2770	20241209	14.44	18580	-82.94	20240111	2770	14.44	20241209	18580	-82.94	20240111	2770	14.44	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
30	20241226	121341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-25	5	-0.78	102109210	32100	31.86	3200	3220	3160	4145	2235	3190	3180.97	3.75	0	2495	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	733	-12.13	2.86	12	0.14	-261.00	1105.00	18580	20240111	-82.97	2770	20241209	14.26	18580	-82.97	20240111	2770	14.26	20241209	18580	-82.97	20240111	2770	14.26	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
31	20241226	111341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-20	5	-0.63	86247190	27090	26.88	3200	3220	3160	4145	2235	3190	3183.73	3.75	0	1868	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	734	-12.15	2.87	12	0.12	-261.00	1105.00	18580	20240111	-82.94	2770	20241209	14.44	18580	-82.94	20240111	2770	14.44	20241209	18580	-82.94	20240111	2770	14.44	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
32	20241226	101343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	10	2	0.31	68215905	21401	21.24	3200	3220	3165	4145	2235	3190	3187.51	3.75	0	-16	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	741	-12.26	2.90	12	0.09	-261.00	1105.00	18580	20240111	-82.78	2770	20241209	15.52	18580	-82.78	20240111	2770	15.52	20241209	18580	-82.78	20240111	2770	15.52	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
33	20241226	091339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	10	2	0.31	9024805	2817	2.80	3200	3220	3195	4145	2235	3190	3203.69	3.75	0	1238	3303	3246	3208	3151	3113	3227	3132	26	955	100	1970	5	1	23162757	741	-12.26	2.90	12	0.01	-261.00	1105.00	18580	20240111	-82.78	2770	20241209	15.52	18580	-82.78	20240111	2770	15.52	20241209	18580	-82.78	20240111	2770	15.52	20241209	2.82	N	452190	100	25 억		867939	N	N	0	N	00	N
34	20241224	161341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-50	5	-1.54	320348750	99990	140.42	3230	3265	3170	4210	2270	3240	3203.83	3.80	0	-12671	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	739	-12.22	2.89	12	0.43	-261.00	1105.00	18580	20240111	-82.83	2770	20241209	15.16	18580	-82.83	20240111	2770	15.16	20241209	18580	-82.83	20240111	2770	15.16	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
35	20241224	151341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-55	5	-1.70	308938400	96411	135.40	3230	3265	3170	4210	2270	3240	3204.39	3.80	0	-12835	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	738	-12.20	2.88	12	0.42	-261.00	1105.00	18580	20240111	-82.86	2770	20241209	14.98	18580	-82.86	20240111	2770	14.98	20241209	18580	-82.86	20240111	2770	14.98	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
36	20241224	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	-45	5	-1.39	267772365	83474	117.23	3230	3265	3170	4210	2270	3240	3207.85	3.80	0	-13163	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	740	-12.24	2.89	12	0.36	-261.00	1105.00	18580	20240111	-82.80	2770	20241209	15.34	18580	-82.80	20240111	2770	15.34	20241209	18580	-82.80	20240111	2770	15.34	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
37	20241224	131340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-55	5	-1.70	255442505	79608	111.80	3230	3265	3170	4210	2270	3240	3208.75	3.80	0	-15570	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	738	-12.20	2.88	12	0.34	-261.00	1105.00	18580	20240111	-82.86	2770	20241209	14.98	18580	-82.86	20240111	2770	14.98	20241209	18580	-82.86	20240111	2770	14.98	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
38	20241224	121343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-25	5	-0.77	205937850	64059	89.96	3230	3265	3180	4210	2270	3240	3214.82	3.80	0	-6771	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	745	-12.32	2.91	12	0.28	-261.00	1105.00	18580	20240111	-82.70	2770	20241209	16.06	18580	-82.70	20240111	2770	16.06	20241209	18580	-82.70	20240111	2770	16.06	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
39	20241224	111341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-50	5	-1.54	194534825	60494	84.96	3230	3265	3180	4210	2270	3240	3215.77	3.80	0	-5321	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	739	-12.22	2.89	12	0.26	-261.00	1105.00	18580	20240111	-82.83	2770	20241209	15.16	18580	-82.83	20240111	2770	15.16	20241209	18580	-82.83	20240111	2770	15.16	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
40	20241224	101340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-35	5	-1.08	152535090	47348	66.49	3230	3265	3200	4210	2270	3240	3221.57	3.80	0	-627	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	742	-12.28	2.90	12	0.20	-261.00	1105.00	18580	20240111	-82.75	2770	20241209	15.70	18580	-82.75	20240111	2770	15.70	20241209	18580	-82.75	20240111	2770	15.70	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
41	20241224	091347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	0	3	0.00	73193700	22750	31.95	3230	3240	3210	4210	2270	3240	3217.31	3.80	0	10697	3346	3292	3231	3177	3116	3320	3205	26	970	100	2000	5	1	23162757	750	-12.41	2.93	12	0.10	-261.00	1105.00	18580	20240111	-82.56	2770	20241209	16.97	18580	-82.56	20240111	2770	16.97	20241209	18580	-82.56	20240111	2770	16.97	20241209	2.78	N	452190	100	25 억		880610	N	N	0	N	00	N
42	20241223	161331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	70	2	2.21	224765180	69768	53.73	3170	3285	3170	4120	2220	3170	3221.61	3.67	0	30384	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	750	-12.41	2.93	12	0.30	-261.00	1105.00	18580	20240111	-82.56	2770	20241209	16.97	18580	-82.56	20240111	2770	16.97	20241209	18580	-82.56	20240111	2770	16.97	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
43	20241223	151335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	65	2	2.05	216531820	67216	51.77	3170	3285	3170	4120	2220	3170	3221.43	3.67	0	29330	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	749	-12.39	2.93	12	0.29	-261.00	1105.00	18580	20240111	-82.59	2770	20241209	16.79	18580	-82.59	20240111	2770	16.79	20241209	18580	-82.59	20240111	2770	16.79	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
44	20241223	141331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	60	2	1.89	194277485	60329	46.46	3170	3285	3170	4120	2220	3170	3220.30	3.67	0	24826	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	748	-12.38	2.92	12	0.26	-261.00	1105.00	18580	20240111	-82.62	2770	20241209	16.61	18580	-82.62	20240111	2770	16.61	20241209	18580	-82.62	20240111	2770	16.61	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
45	20241223	131330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	70	2	2.21	152754480	47466	36.56	3170	3285	3170	4120	2220	3170	3218.19	3.67	0	14918	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	750	-12.41	2.93	12	0.20	-261.00	1105.00	18580	20240111	-82.56	2770	20241209	16.97	18580	-82.56	20240111	2770	16.97	20241209	18580	-82.56	20240111	2770	16.97	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
46	20241223	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	55	2	1.74	135524110	42133	32.45	3170	3285	3170	4120	2220	3170	3216.58	3.67	0	12878	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	747	-12.36	2.92	12	0.18	-261.00	1105.00	18580	20240111	-82.64	2770	20241209	16.43	18580	-82.64	20240111	2770	16.43	20241209	18580	-82.64	20240111	2770	16.43	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
47	20241223	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	45	2	1.42	104798130	32620	25.12	3170	3285	3170	4120	2220	3170	3212.70	3.67	0	8401	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	745	-12.32	2.91	12	0.14	-261.00	1105.00	18580	20240111	-82.70	2770	20241209	16.06	18580	-82.70	20240111	2770	16.06	20241209	18580	-82.70	20240111	2770	16.06	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
48	20241223	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	35	2	1.10	75845660	23641	18.21	3170	3285	3170	4120	2220	3170	3208.23	3.67	0	6104	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	742	-12.28	2.90	12	0.10	-261.00	1105.00	18580	20240111	-82.75	2770	20241209	15.70	18580	-82.75	20240111	2770	15.70	20241209	18580	-82.75	20240111	2770	15.70	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
49	20241223	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	55	2	1.74	22378330	6982	5.38	3170	3285	3170	4120	2220	3170	3205.15	3.67	0	1662	3346	3257	3186	3097	3026	3222	3062	26	950	100	1960	5	1	23162757	747	-12.36	2.92	12	0.03	-261.00	1105.00	18580	20240111	-82.64	2770	20241209	16.43	18580	-82.64	20240111	2770	16.43	20241209	18580	-82.64	20240111	2770	16.43	20241209	2.78	N	452190	100	25 억		850422	N	N	0	N	00	N
50	20241220	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-120	5	-3.65	410247925	129472	150.05	3275	3275	3115	4275	2305	3290	3168.62	3.58	0	20540	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	734	-12.15	2.87	12	0.56	-261.00	1105.00	18580	20240111	-82.94	2770	20241209	14.44	18580	-82.94	20240111	2770	14.44	20241209	18580	-82.94	20240111	2770	14.44	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
51	20241220	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-140	5	-4.26	403005485	127183	147.40	3275	3275	3115	4275	2305	3290	3168.71	3.58	0	19733	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	730	-12.07	2.85	12	0.55	-261.00	1105.00	18580	20240111	-83.05	2770	20241209	13.72	18580	-83.05	20240111	2770	13.72	20241209	18580	-83.05	20240111	2770	13.72	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
52	20241220	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-125	5	-3.80	314588780	99024	114.76	3275	3275	3115	4275	2305	3290	3176.89	3.58	0	6165	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	733	-12.13	2.86	12	0.43	-261.00	1105.00	18580	20240111	-82.97	2770	20241209	14.26	18580	-82.97	20240111	2770	14.26	20241209	18580	-82.97	20240111	2770	14.26	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
53	20241220	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	-145	5	-4.41	261685505	82183	95.24	3275	3275	3140	4275	2305	3290	3184.18	3.58	0	2740	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	728	-12.05	2.85	12	0.35	-261.00	1105.00	18580	20240111	-83.07	2770	20241209	13.54	18580	-83.07	20240111	2770	13.54	20241209	18580	-83.07	20240111	2770	13.54	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
54	20241220	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	-130	5	-3.95	222924110	69891	81.00	3275	3275	3155	4275	2305	3290	3189.60	3.58	0	3675	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	732	-12.11	2.86	12	0.30	-261.00	1105.00	18580	20240111	-82.99	2770	20241209	14.08	18580	-82.99	20240111	2770	14.08	20241209	18580	-82.99	20240111	2770	14.08	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
55	20241220	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-105	5	-3.19	156117225	48814	56.57	3275	3275	3160	4275	2305	3290	3198.21	3.58	0	5203	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	738	-12.20	2.88	12	0.21	-261.00	1105.00	18580	20240111	-82.86	2770	20241209	14.98	18580	-82.86	20240111	2770	14.98	20241209	18580	-82.86	20240111	2770	14.98	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
56	20241220	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-75	5	-2.28	95906870	29898	34.65	3275	3275	3160	4275	2305	3290	3207.80	3.58	0	8342	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	745	-12.32	2.91	12	0.13	-261.00	1105.00	18580	20240111	-82.70	2770	20241209	16.06	18580	-82.70	20240111	2770	16.06	20241209	18580	-82.70	20240111	2770	16.06	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
57	20241220	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	-80	5	-2.43	61194465	19044	22.07	3275	3275	3160	4275	2305	3290	3213.32	3.58	0	4887	3400	3345	3280	3225	3160	3372	3252	26	985	100	2030	5	1	23162757	744	-12.30	2.90	12	0.08	-261.00	1105.00	18580	20240111	-82.72	2770	20241209	15.88	18580	-82.72	20240111	2770	15.88	20241209	18580	-82.72	20240111	2770	15.88	20241209	2.76	N	452190	100	25 억		829882	N	N	0	N	00	N
58	20241219	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-95	5	-2.81	276941535	84438	76.56	3235	3335	3215	4400	2370	3385	3279.49	3.61	0	-6298	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	762	-12.61	2.98	12	0.36	-261.00	1105.00	18580	20240111	-82.29	2770	20241209	18.77	18580	-82.29	20240111	2770	18.77	20241209	18580	-82.29	20240111	2770	18.77	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
59	20241219	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	-100	5	-2.95	256981665	78367	71.05	3235	3335	3215	4400	2370	3385	3278.85	3.61	0	-7639	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	761	-12.59	2.97	12	0.34	-261.00	1105.00	18580	20240111	-82.32	2770	20241209	18.59	18580	-82.32	20240111	2770	18.59	20241209	18580	-82.32	20240111	2770	18.59	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
60	20241219	141318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-85	5	-2.51	210451295	64253	58.26	3235	3335	3215	4400	2370	3385	3274.90	3.61	0	-5467	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	764	-12.64	2.99	12	0.28	-261.00	1105.00	18580	20240111	-82.24	2770	20241209	19.13	18580	-82.24	20240111	2770	19.13	20241209	18580	-82.24	20240111	2770	19.13	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
61	20241219	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	-100	5	-2.95	193465240	59100	53.59	3235	3335	3215	4400	2370	3385	3273.02	3.61	0	-6355	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	761	-12.59	2.97	12	0.26	-261.00	1105.00	18580	20240111	-82.32	2770	20241209	18.59	18580	-82.32	20240111	2770	18.59	20241209	18580	-82.32	20240111	2770	18.59	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
62	20241219	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-120	5	-3.55	183551335	56068	50.84	3235	3335	3215	4400	2370	3385	3273.20	3.61	0	-6251	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	756	-12.51	2.95	12	0.24	-261.00	1105.00	18580	20240111	-82.43	2770	20241209	17.87	18580	-82.43	20240111	2770	17.87	20241209	18580	-82.43	20240111	2770	17.87	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
63	20241219	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-85	5	-2.51	137600375	41989	38.07	3235	3335	3215	4400	2370	3385	3276.37	3.61	0	-6763	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	764	-12.64	2.99	12	0.18	-261.00	1105.00	18580	20240111	-82.24	2770	20241209	19.13	18580	-82.24	20240111	2770	19.13	20241209	18580	-82.24	20240111	2770	19.13	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
64	20241219	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-50	5	-1.48	103392270	31624	28.67	3235	3335	3215	4400	2370	3385	3268.44	3.61	0	132	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	772	-12.78	3.02	12	0.14	-261.00	1105.00	18580	20240111	-82.05	2770	20241209	20.40	18580	-82.05	20240111	2770	20.40	20241209	18580	-82.05	20240111	2770	20.40	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
65	20241219	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-105	5	-3.10	69242345	21303	19.32	3235	3310	3215	4400	2370	3385	3248.65	3.61	0	854	3448	3416	3358	3326	3268	3432	3342	26	1015	100	2090	5	1	23162757	760	-12.57	2.97	12	0.09	-261.00	1105.00	18580	20240111	-82.35	2770	20241209	18.41	18580	-82.35	20240111	2770	18.41	20241209	18580	-82.35	20240111	2770	18.41	20241209	2.78	N	452190	100	25 억		835673	N	N	0	N	00	N
66	20241218	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	15	2	0.45	368493150	110135	74.97	3330	3390	3300	4380	2360	3370	3345.78	3.59	0	4886	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	784	-12.97	3.06	12	0.48	-261.00	1105.00	18580	20240111	-81.78	2770	20241209	22.20	18580	-81.78	20240111	2770	22.20	20241209	18580	-81.78	20240111	2770	22.20	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
67	20241218	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	5	2	0.15	333233195	99703	67.86	3330	3390	3300	4380	2360	3370	3342.26	3.59	0	4139	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	782	-12.93	3.05	12	0.43	-261.00	1105.00	18580	20240111	-81.84	2770	20241209	21.84	18580	-81.84	20240111	2770	21.84	20241209	18580	-81.84	20240111	2770	21.84	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
68	20241218	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-20	5	-0.59	223022240	66974	45.59	3330	3390	3300	4380	2360	3370	3329.98	3.59	0	8347	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	776	-12.84	3.03	12	0.29	-261.00	1105.00	18580	20240111	-81.97	2770	20241209	20.94	18580	-81.97	20240111	2770	20.94	20241209	18580	-81.97	20240111	2770	20.94	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
69	20241218	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-55	5	-1.63	183427895	55104	37.51	3330	3390	3300	4380	2360	3370	3328.76	3.59	0	-1688	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	768	-12.70	3.00	12	0.24	-261.00	1105.00	18580	20240111	-82.16	2770	20241209	19.68	18580	-82.16	20240111	2770	19.68	20241209	18580	-82.16	20240111	2770	19.68	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
70	20241218	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	-50	5	-1.48	146491080	43957	29.92	3330	3390	3300	4380	2360	3370	3332.60	3.59	0	-2374	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	769	-12.72	3.00	12	0.19	-261.00	1105.00	18580	20240111	-82.13	2770	20241209	19.86	18580	-82.13	20240111	2770	19.86	20241209	18580	-82.13	20240111	2770	19.86	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
71	20241218	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-55	5	-1.63	131537345	39445	26.85	3330	3390	3300	4380	2360	3370	3334.70	3.59	0	-3107	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	768	-12.70	3.00	12	0.17	-261.00	1105.00	18580	20240111	-82.16	2770	20241209	19.68	18580	-82.16	20240111	2770	19.68	20241209	18580	-82.16	20240111	2770	19.68	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
72	20241218	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-20	5	-0.59	100866780	30221	20.57	3330	3390	3300	4380	2360	3370	3337.64	3.59	0	-6304	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	776	-12.84	3.03	12	0.13	-261.00	1105.00	18580	20240111	-81.97	2770	20241209	20.94	18580	-81.97	20240111	2770	20.94	20241209	18580	-81.97	20240111	2770	20.94	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
73	20241218	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-15	5	-0.45	21350145	6371	4.34	3330	3390	3330	4380	2360	3370	3351.15	3.59	0	1967	3446	3407	3336	3297	3226	3427	3317	26	1010	100	2080	5	1	23162757	777	-12.85	3.04	12	0.03	-261.00	1105.00	18580	20240111	-81.94	2770	20241209	21.12	18580	-81.94	20240111	2770	21.12	20241209	18580	-81.94	20240111	2770	21.12	20241209	2.77	N	452190	100	25 억		830596	N	N	0	N	00	N
74	20241217	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	20	2	0.60	484863975	146267	145.44	3350	3375	3265	4355	2345	3350	3314.92	3.42	0	39921	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	781	-12.91	3.05	12	0.63	-261.00	1105.00	18580	20240111	-81.86	2770	20241209	21.66	18580	-81.86	20240111	2770	21.66	20241209	18580	-81.86	20240111	2770	21.66	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
75	20241217	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	10	2	0.30	438741420	132558	131.81	3350	3365	3265	4355	2345	3350	3309.81	3.42	0	44585	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	778	-12.87	3.04	12	0.57	-261.00	1105.00	18580	20240111	-81.92	2770	20241209	21.30	18580	-81.92	20240111	2770	21.30	20241209	18580	-81.92	20240111	2770	21.30	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
76	20241217	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-15	5	-0.45	400076770	121010	120.32	3350	3365	3265	4355	2345	3350	3306.15	3.42	0	40507	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	772	-12.78	3.02	12	0.52	-261.00	1105.00	18580	20240111	-82.05	2770	20241209	20.40	18580	-82.05	20240111	2770	20.40	20241209	18580	-82.05	20240111	2770	20.40	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
77	20241217	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-50	5	-1.49	291998530	88546	88.04	3350	3365	3265	4355	2345	3350	3297.70	3.42	0	21195	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	764	-12.64	2.99	12	0.38	-261.00	1105.00	18580	20240111	-82.24	2770	20241209	19.13	18580	-82.24	20240111	2770	19.13	20241209	18580	-82.24	20240111	2770	19.13	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
78	20241217	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-35	5	-1.04	270535950	82051	81.59	3350	3365	3265	4355	2345	3350	3297.17	3.42	0	20056	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	768	-12.70	3.00	12	0.35	-261.00	1105.00	18580	20240111	-82.16	2770	20241209	19.68	18580	-82.16	20240111	2770	19.68	20241209	18580	-82.16	20240111	2770	19.68	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
79	20241217	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-40	5	-1.19	247760975	75163	74.74	3350	3365	3265	4355	2345	3350	3296.32	3.42	0	18019	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	767	-12.68	3.00	12	0.32	-261.00	1105.00	18580	20240111	-82.19	2770	20241209	19.49	18580	-82.19	20240111	2770	19.49	20241209	18580	-82.19	20240111	2770	19.49	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
80	20241217	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-50	5	-1.49	207491955	62993	62.64	3350	3365	3265	4355	2345	3350	3293.89	3.42	0	15610	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	764	-12.64	2.99	12	0.27	-261.00	1105.00	18580	20240111	-82.24	2770	20241209	19.13	18580	-82.24	20240111	2770	19.13	20241209	18580	-82.24	20240111	2770	19.13	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
81	20241217	091312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	-30	5	-0.90	34465950	10380	10.32	3350	3365	3285	4355	2345	3350	3320.42	3.42	0	-145	3420	3385	3350	3315	3280	3402	3332	26	1005	100	2070	5	1	23162757	769	-12.72	3.00	12	0.04	-261.00	1105.00	18580	20240111	-82.13	2770	20241209	19.86	18580	-82.13	20240111	2770	19.86	20241209	18580	-82.13	20240111	2770	19.86	20241209	2.77	N	452190	100	25 억		791373	N	N	0	N	00	N
82	20241216	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	40	2	1.21	336213265	100555	58.90	3330	3385	3315	4300	2320	3310	3343.58	3.41	0	1739	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	776	-12.84	3.03	12	0.43	-261.00	1105.00	18580	20240111	-81.97	2770	20241209	20.94	18580	-81.97	20240111	2770	20.94	20241209	18580	-81.97	20240111	2770	20.94	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
83	20241216	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	40	2	1.21	323650305	96809	56.71	3330	3385	3315	4300	2320	3310	3343.18	3.41	0	990	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	776	-12.84	3.03	12	0.42	-261.00	1105.00	18580	20240111	-81.97	2770	20241209	20.94	18580	-81.97	20240111	2770	20.94	20241209	18580	-81.97	20240111	2770	20.94	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
84	20241216	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	25	2	0.76	297598615	89015	52.14	3330	3385	3315	4300	2320	3310	3343.24	3.41	0	2094	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	772	-12.78	3.02	12	0.38	-261.00	1105.00	18580	20240111	-82.05	2770	20241209	20.40	18580	-82.05	20240111	2770	20.40	20241209	18580	-82.05	20240111	2770	20.40	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
85	20241216	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	20	2	0.60	271909245	81294	47.62	3330	3385	3315	4300	2320	3310	3344.76	3.41	0	1125	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	771	-12.76	3.01	12	0.35	-261.00	1105.00	18580	20240111	-82.08	2770	20241209	20.22	18580	-82.08	20240111	2770	20.22	20241209	18580	-82.08	20240111	2770	20.22	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
86	20241216	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	25	2	0.76	248217615	74183	43.46	3330	3385	3315	4300	2320	3310	3346.02	3.41	0	-715	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	772	-12.78	3.02	12	0.32	-261.00	1105.00	18580	20240111	-82.05	2770	20241209	20.40	18580	-82.05	20240111	2770	20.40	20241209	18580	-82.05	20240111	2770	20.40	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
87	20241216	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	35	2	1.06	237935460	71104	41.65	3330	3385	3315	4300	2320	3310	3346.30	3.41	0	-1051	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	775	-12.82	3.03	12	0.31	-261.00	1105.00	18580	20240111	-82.00	2770	20241209	20.76	18580	-82.00	20240111	2770	20.76	20241209	18580	-82.00	20240111	2770	20.76	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
88	20241216	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	45	2	1.36	215361370	64341	37.69	3330	3385	3315	4300	2320	3310	3347.19	3.41	0	1132	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	777	-12.85	3.04	12	0.28	-261.00	1105.00	18580	20240111	-81.94	2770	20241209	21.12	18580	-81.94	20240111	2770	21.12	20241209	18580	-81.94	20240111	2770	21.12	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
89	20241216	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	35	2	1.06	49079440	14692	8.61	3330	3350	3315	4300	2320	3310	3340.56	3.41	0	-3	3426	3367	3266	3207	3106	3397	3237	26	990	100	2050	5	1	23162757	775	-12.82	3.03	12	0.06	-261.00	1105.00	18580	20240111	-82.00	2770	20241209	20.76	18580	-82.00	20240111	2770	20.76	20241209	18580	-82.00	20240111	2770	20.76	20241209	2.76	N	452190	100	25 억		789602	N	N	0	N	00	N
90	20241213	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	105	2	3.28	552591320	169162	95.22	3170	3325	3165	4165	2245	3205	3266.47	3.23	0	40620	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	767	-12.68	3.00	12	0.73	-261.00	1105.00	18580	20240111	-82.19	2770	20241209	19.49	18580	-82.19	20240111	2770	19.49	20241209	18580	-82.19	20240111	2770	19.49	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
91	20241213	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	105	2	3.28	522714740	160136	90.14	3170	3325	3165	4165	2245	3205	3264.19	3.23	0	40121	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	767	-12.68	3.00	12	0.69	-261.00	1105.00	18580	20240111	-82.19	2770	20241209	19.49	18580	-82.19	20240111	2770	19.49	20241209	18580	-82.19	20240111	2770	19.49	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
92	20241213	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3295	90	2	2.81	467768530	143486	80.76	3170	3325	3165	4165	2245	3205	3260.03	3.23	0	36080	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	763	-12.62	2.98	12	0.62	-261.00	1105.00	18580	20240111	-82.27	2770	20241209	18.95	18580	-82.27	20240111	2770	18.95	20241209	18580	-82.27	20240111	2770	18.95	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
93	20241213	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	105	2	3.28	404273065	124238	69.93	3170	3320	3165	4165	2245	3205	3254.02	3.23	0	26900	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	767	-12.68	3.00	12	0.54	-261.00	1105.00	18580	20240111	-82.19	2770	20241209	19.49	18580	-82.19	20240111	2770	19.49	20241209	18580	-82.19	20240111	2770	19.49	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
94	20241213	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	80	2	2.50	278503345	86053	48.44	3170	3295	3165	4165	2245	3205	3236.42	3.23	0	4333	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	761	-12.59	2.97	12	0.37	-261.00	1105.00	18580	20240111	-82.32	2770	20241209	18.59	18580	-82.32	20240111	2770	18.59	20241209	18580	-82.32	20240111	2770	18.59	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
95	20241213	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	65	2	2.03	239408500	74121	41.72	3170	3295	3165	4165	2245	3205	3229.97	3.23	0	-669	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	757	-12.53	2.96	12	0.32	-261.00	1105.00	18580	20240111	-82.40	2770	20241209	18.05	18580	-82.40	20240111	2770	18.05	20241209	18580	-82.40	20240111	2770	18.05	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
96	20241213	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	10	2	0.31	172583380	53585	30.16	3170	3295	3165	4165	2245	3205	3220.74	3.23	0	1997	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	745	-12.32	2.91	12	0.23	-261.00	1105.00	18580	20240111	-82.70	2770	20241209	16.06	18580	-82.70	20240111	2770	16.06	20241209	18580	-82.70	20240111	2770	16.06	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
97	20241213	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	0	3	0.00	64677470	20348	11.45	3170	3255	3165	4165	2245	3205	3178.57	3.23	0	3035	3358	3281	3213	3136	3068	3247	3102	26	960	100	1980	5	1	23162757	742	-12.28	2.90	12	0.09	-261.00	1105.00	18580	20240111	-82.75	2770	20241209	15.70	18580	-82.75	20240111	2770	15.70	20241209	18580	-82.75	20240111	2770	15.70	20241209	2.82	N	452190	100	25 억		749013	N	N	0	N	00	N
98	20241212	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-85	5	-2.58	560508535	174912	39.77	3290	3290	3145	4275	2305	3290	3204.52	3.38	0	-33585	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	742	-12.28	2.90	12	0.76	-261.00	1105.00	18580	20240111	-82.75	2770	20241209	15.70	18580	-82.75	20240111	2770	15.70	20241209	18580	-82.75	20240111	2770	15.70	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
99	20241212	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-65	5	-1.98	541514805	168997	38.42	3290	3290	3145	4275	2305	3290	3204.29	3.38	0	-31905	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	747	-12.36	2.92	12	0.73	-261.00	1105.00	18580	20240111	-82.64	2770	20241209	16.43	18580	-82.64	20240111	2770	16.43	20241209	18580	-82.64	20240111	2770	16.43	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
100	20241212	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-115	5	-3.50	473024725	147567	33.55	3290	3290	3145	4275	2305	3290	3205.49	3.38	0	-31347	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	735	-12.16	2.87	12	0.64	-261.00	1105.00	18580	20240111	-82.91	2770	20241209	14.62	18580	-82.91	20240111	2770	14.62	20241209	18580	-82.91	20240111	2770	14.62	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
101	20241212	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	-130	5	-3.95	432485700	134758	30.64	3290	3290	3145	4275	2305	3290	3209.35	3.38	0	-31028	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	732	-12.11	2.86	12	0.58	-261.00	1105.00	18580	20240111	-82.99	2770	20241209	14.08	18580	-82.99	20240111	2770	14.08	20241209	18580	-82.99	20240111	2770	14.08	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
102	20241212	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-125	5	-3.80	387628785	120579	27.41	3290	3290	3155	4275	2305	3290	3214.73	3.38	0	-26040	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	733	-12.13	2.86	12	0.52	-261.00	1105.00	18580	20240111	-82.97	2770	20241209	14.26	18580	-82.97	20240111	2770	14.26	20241209	18580	-82.97	20240111	2770	14.26	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
103	20241212	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-105	5	-3.19	270545215	83695	19.03	3290	3290	3180	4275	2305	3290	3232.51	3.38	0	-18489	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	738	-12.20	2.88	12	0.36	-261.00	1105.00	18580	20240111	-82.86	2770	20241209	14.98	18580	-82.86	20240111	2770	14.98	20241209	18580	-82.86	20240111	2770	14.98	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
104	20241212	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-90	5	-2.74	223602130	69005	15.69	3290	3290	3190	4275	2305	3290	3240.38	3.38	0	-15133	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	741	-12.26	2.90	12	0.30	-261.00	1105.00	18580	20240111	-82.78	2770	20241209	15.52	18580	-82.78	20240111	2770	15.52	20241209	18580	-82.78	20240111	2770	15.52	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
105	20241212	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-20	5	-0.61	68117425	20894	4.75	3290	3290	3240	4275	2305	3290	3260.14	3.38	0	-1404	3570	3430	3205	3065	2840	3500	3135	26	985	100	2030	5	1	23162757	757	-12.53	2.96	12	0.09	-261.00	1105.00	18580	20240111	-82.40	2770	20241209	18.05	18580	-82.40	20240111	2770	18.05	20241209	18580	-82.40	20240111	2770	18.05	20241209	3.01	N	452190	100	25 억		782598	N	N	0	N	00	N
106	20241211	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	290	2	9.67	1411474760	436149	121.33	2980	3345	2980	3900	2100	3000	3236.22	3.08	0	68120	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	762	-12.61	2.98	12	1.88	-261.00	1105.00	18580	20240111	-82.29	2770	20241209	18.77	18580	-82.29	20240111	2770	18.77	20241209	18580	-82.29	20240111	2770	18.77	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
107	20241211	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	255	2	8.50	1380147025	426586	118.67	2980	3345	2980	3900	2100	3000	3235.33	3.08	0	62977	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	754	-12.47	2.95	12	1.84	-261.00	1105.00	18580	20240111	-82.48	2770	20241209	17.51	18580	-82.48	20240111	2770	17.51	20241209	18580	-82.48	20240111	2770	17.51	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
108	20241211	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	250	2	8.33	1328386210	410721	114.25	2980	3345	2980	3900	2100	3000	3234.28	3.08	0	56559	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	753	-12.45	2.94	12	1.77	-261.00	1105.00	18580	20240111	-82.51	2770	20241209	17.33	18580	-82.51	20240111	2770	17.33	20241209	18580	-82.51	20240111	2770	17.33	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
109	20241211	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	260	2	8.67	1283402705	396878	110.40	2980	3345	2980	3900	2100	3000	3233.75	3.08	0	48687	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	755	-12.49	2.95	12	1.71	-261.00	1105.00	18580	20240111	-82.45	2770	20241209	17.69	18580	-82.45	20240111	2770	17.69	20241209	18580	-82.45	20240111	2770	17.69	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
110	20241211	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	245	2	8.17	1257180155	388843	108.17	2980	3345	2980	3900	2100	3000	3233.13	3.08	0	45447	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	752	-12.43	2.94	12	1.68	-261.00	1105.00	18580	20240111	-82.53	2770	20241209	17.15	18580	-82.53	20240111	2770	17.15	20241209	18580	-82.53	20240111	2770	17.15	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
111	20241211	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	205	2	6.83	1149315315	355814	98.98	2980	3345	2980	3900	2100	3000	3230.10	3.08	0	35162	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	742	-12.28	2.90	12	1.54	-261.00	1105.00	18580	20240111	-82.75	2770	20241209	15.70	18580	-82.75	20240111	2770	15.70	20241209	18580	-82.75	20240111	2770	15.70	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
112	20241211	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	285	2	9.50	983690250	304885	84.81	2980	3345	2980	3900	2100	3000	3226.43	3.08	0	40425	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	761	-12.59	2.97	12	1.32	-261.00	1105.00	18580	20240111	-82.32	2770	20241209	18.59	18580	-82.32	20240111	2770	18.59	20241209	18580	-82.32	20240111	2770	18.59	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
113	20241211	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	125	2	4.17	156991425	51533	14.34	2980	3125	2980	3900	2100	3000	3046.43	3.08	0	27624	3143	3071	2928	2856	2713	3107	2892	26	900	100	1860	5	1	23162757	724	-11.97	2.83	12	0.22	-261.00	1105.00	18580	20240111	-83.18	2770	20241209	12.82	18580	-83.18	20240111	2770	12.82	20241209	18580	-83.18	20240111	2770	12.82	20241209	3.17	N	452190	100	25 억		712676	N	N	0	N	00	N
114	20241210	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	210	2	7.53	1042125145	357223	66.69	2785	3000	2785	3625	1955	2790	2916.90	2.46	0	143828	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	695	-11.49	2.71	12	1.54	-261.00	1105.00	18580	20240111	-83.85	2770	20241209	8.30	18580	-83.85	20240111	2770	8.30	20241209	18580	-83.85	20240111	2770	8.30	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
115	20241210	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	195	2	6.99	988530285	339335	63.35	2785	2985	2785	3625	1955	2790	2913.14	2.46	0	139838	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	691	-11.44	2.70	12	1.47	-261.00	1105.00	18580	20240111	-83.93	2770	20241209	7.76	18580	-83.93	20240111	2770	7.76	20241209	18580	-83.93	20240111	2770	7.76	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
116	20241210	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	175	2	6.27	891456980	306721	57.26	2785	2975	2785	3625	1955	2790	2906.41	2.46	0	139431	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	687	-11.36	2.68	12	1.32	-261.00	1105.00	18580	20240111	-84.04	2770	20241209	7.04	18580	-84.04	20240111	2770	7.04	20241209	18580	-84.04	20240111	2770	7.04	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
117	20241210	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	175	2	6.27	850986445	293046	54.71	2785	2975	2785	3625	1955	2790	2903.94	2.46	0	129826	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	687	-11.36	2.68	12	1.27	-261.00	1105.00	18580	20240111	-84.04	2770	20241209	7.04	18580	-84.04	20240111	2770	7.04	20241209	18580	-84.04	20240111	2770	7.04	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
118	20241210	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	140	2	5.02	831855050	286565	53.50	2785	2975	2785	3625	1955	2790	2902.85	2.46	0	124191	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	679	-11.23	2.65	12	1.24	-261.00	1105.00	18580	20240111	-84.23	2770	20241209	5.78	18580	-84.23	20240111	2770	5.78	20241209	18580	-84.23	20240111	2770	5.78	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
119	20241210	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	180	2	6.45	744217455	256844	47.95	2785	2975	2785	3625	1955	2790	2897.55	2.46	0	108423	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	688	-11.38	2.69	12	1.11	-261.00	1105.00	18580	20240111	-84.02	2770	20241209	7.22	18580	-84.02	20240111	2770	7.22	20241209	18580	-84.02	20240111	2770	7.22	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
120	20241210	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	160	2	5.73	641107535	221949	41.44	2785	2965	2785	3625	1955	2790	2888.54	2.46	0	102438	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	683	-11.30	2.67	12	0.96	-261.00	1105.00	18580	20240111	-84.12	2770	20241209	6.50	18580	-84.12	20240111	2770	6.50	20241209	18580	-84.12	20240111	2770	6.50	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
121	20241210	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	125	2	4.48	350722935	122745	22.92	2785	2915	2785	3625	1955	2790	2857.33	2.46	0	62377	3190	2990	2880	2680	2570	2935	2625	26	835	100	1720	5	1	23162757	675	-11.17	2.64	12	0.53	-261.00	1105.00	18580	20240111	-84.31	2770	20241209	5.23	18580	-84.31	20240111	2770	5.23	20241209	18580	-84.31	20240111	2770	5.23	20241209	3.40	N	452190	100	25 억		570599	N	N	0	N	00	N
122	20241209	161244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2790	-315	5	-10.14	1483879610	523992	121.86	2965	3080	2770	4035	2175	3105	2831.94	2.20	0	61916	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	646	-10.69	2.52	12	2.26	-261.00	1105.00	18580	20240111	-84.98	2770	20241209	0.72	18580	-84.98	20240111	2770	0.72	20241209	18580	-84.98	20240111	2770	0.72	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
123	20241209	151247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2795	-310	5	-9.98	1434979740	506401	117.77	2965	3080	2770	4035	2175	3105	2833.68	2.20	0	60681	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	647	-10.71	2.53	12	2.19	-261.00	1105.00	18580	20240111	-84.96	2770	20241209	0.90	18580	-84.96	20240111	2770	0.90	20241209	18580	-84.96	20240111	2770	0.90	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
124	20241209	141245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2815	-290	5	-9.34	1274202870	448872	104.39	2965	3080	2785	4035	2175	3105	2838.68	2.20	0	57039	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	652	-10.79	2.55	12	1.94	-261.00	1105.00	18580	20240111	-84.85	2785	20241209	1.08	18580	-84.85	20240111	2785	1.08	20241209	18580	-84.85	20240111	2785	1.08	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
125	20241209	131250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2825	-280	5	-9.02	1160271845	408351	94.97	2965	3080	2785	4035	2175	3105	2841.36	2.20	0	43316	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	654	-10.82	2.56	12	1.76	-261.00	1105.00	18580	20240111	-84.80	2785	20241209	1.44	18580	-84.80	20240111	2785	1.44	20241209	18580	-84.80	20240111	2785	1.44	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
126	20241209	121246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2815	-290	5	-9.34	1059557300	372542	86.64	2965	3080	2785	4035	2175	3105	2844.13	2.20	0	42482	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	652	-10.79	2.55	12	1.61	-261.00	1105.00	18580	20240111	-84.85	2785	20241209	1.08	18580	-84.85	20240111	2785	1.08	20241209	18580	-84.85	20240111	2785	1.08	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
127	20241209	111246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2825	-280	5	-9.02	912402510	320064	74.44	2965	3080	2795	4035	2175	3105	2850.69	2.20	0	21522	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	654	-10.82	2.56	12	1.38	-261.00	1105.00	18580	20240111	-84.80	2795	20241209	1.07	18580	-84.80	20240111	2795	1.07	20241209	18580	-84.80	20240111	2795	1.07	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
128	20241209	101242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2835	-270	5	-8.70	711359920	248828	57.87	2965	3080	2795	4035	2175	3105	2858.84	2.20	0	3007	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	657	-10.86	2.57	12	1.07	-261.00	1105.00	18580	20240111	-84.74	2795	20241209	1.43	18580	-84.74	20240111	2795	1.43	20241209	18580	-84.74	20240111	2795	1.43	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
129	20241209	091236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2910	-195	5	-6.28	179778985	61370	14.27	2965	3080	2870	4035	2175	3105	2929.43	2.20	0	19335	3411	3257	3121	2967	2831	3190	2900	26	930	100	1920	5	1	23162757	674	-11.15	2.63	12	0.26	-261.00	1105.00	18580	20240111	-84.34	2870	20241209	1.39	18580	-84.34	20240111	2870	1.39	20241209	18580	-84.34	20240111	2870	1.39	20241209	3.54	N	452190	100	25 억		508697	N	N	0	N	00	N
130	20241206	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3105	-160	5	-4.90	1332040725	428244	218.93	3230	3275	2985	4240	2290	3265	3110.48	1.77	0	98176	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	719	-11.90	2.81	12	1.85	-261.00	1105.00	18580	20240111	-83.29	2985	20241206	4.02	18580	-83.29	20240111	2985	4.02	20241206	18580	-83.29	20240111	2985	4.02	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
131	20241206	151240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3130	-135	5	-4.13	1308500200	420665	215.06	3230	3275	2985	4240	2290	3265	3110.55	1.77	0	98837	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	725	-11.99	2.83	12	1.82	-261.00	1105.00	18580	20240111	-83.15	2985	20241206	4.86	18580	-83.15	20240111	2985	4.86	20241206	18580	-83.15	20240111	2985	4.86	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
132	20241206	141237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3095	-170	5	-5.21	1120970195	360568	184.33	3230	3275	2985	4240	2290	3265	3108.90	1.77	0	97741	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	717	-11.86	2.80	12	1.56	-261.00	1105.00	18580	20240111	-83.34	2985	20241206	3.69	18580	-83.34	20240111	2985	3.69	20241206	18580	-83.34	20240111	2985	3.69	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
133	20241206	131237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3050	-215	5	-6.58	1069115890	343794	175.76	3230	3275	2985	4240	2290	3265	3109.76	1.77	0	91144	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	706	-11.69	2.76	12	1.48	-261.00	1105.00	18580	20240111	-83.58	2985	20241206	2.18	18580	-83.58	20240111	2985	2.18	20241206	18580	-83.58	20240111	2985	2.18	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
134	20241206	121228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3095	-170	5	-5.21	1004270255	322744	165.00	3230	3275	2985	4240	2290	3265	3111.66	1.77	0	89581	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	717	-11.86	2.80	12	1.39	-261.00	1105.00	18580	20240111	-83.34	2985	20241206	3.69	18580	-83.34	20240111	2985	3.69	20241206	18580	-83.34	20240111	2985	3.69	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
135	20241206	111227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3035	-230	5	-7.04	911597880	292844	149.71	3230	3275	2985	4240	2290	3265	3112.91	1.77	0	94476	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	703	-11.63	2.75	12	1.26	-261.00	1105.00	18580	20240111	-83.67	2985	20241206	1.68	18580	-83.67	20240111	2985	1.68	20241206	18580	-83.67	20240111	2985	1.68	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
136	20241206	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3115	-150	5	-4.59	440990245	138655	70.89	3230	3275	3110	4240	2290	3265	3180.49	1.77	0	40368	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	722	-11.93	2.82	12	0.60	-261.00	1105.00	18580	20240111	-83.23	3110	20241206	0.16	18580	-83.23	20240111	3110	0.16	20241206	18580	-83.23	20240111	3110	0.16	20241206	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
137	20241206	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-65	5	-1.99	127280775	39397	20.14	3230	3275	3200	4240	2290	3265	3230.72	1.77	0	7737	3548	3406	3308	3166	3068	3357	3117	26	975	100	2020	5	1	23162757	741	-12.26	2.90	12	0.17	-261.00	1105.00	18580	20240111	-82.78	3195	20240805	0.16	18580	-82.78	20240111	3195	0.16	20240805	18580	-82.78	20240111	3195	0.16	20240805	3.63	N	452190	100	25 억		409746	N	N	0	N	00	N
138	20241205	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-120	5	-3.55	633994050	191565	58.52	3450	3450	3210	4400	2370	3385	3309.92	1.67	0	23964	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	756	-12.51	2.95	12	0.83	-261.00	1105.00	18580	20240111	-82.43	3195	20240805	2.19	18580	-82.43	20240111	3195	2.19	20240805	18580	-82.43	20240111	3195	2.19	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
139	20241205	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-105	5	-3.10	599776615	181096	55.32	3450	3450	3210	4400	2370	3385	3311.93	1.67	0	19421	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	760	-12.57	2.97	12	0.78	-261.00	1105.00	18580	20240111	-82.35	3195	20240805	2.66	18580	-82.35	20240111	3195	2.66	20240805	18580	-82.35	20240111	3195	2.66	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
140	20241205	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-60	5	-1.77	374129845	112261	34.29	3450	3450	3285	4400	2370	3385	3332.68	1.67	0	14728	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	770	-12.74	3.01	12	0.48	-261.00	1105.00	18580	20240111	-82.10	3195	20240805	4.07	18580	-82.10	20240111	3195	4.07	20240805	18580	-82.10	20240111	3195	4.07	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
141	20241205	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-60	5	-1.77	315770470	94681	28.92	3450	3450	3285	4400	2370	3385	3335.10	1.67	0	4522	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	770	-12.74	3.01	12	0.41	-261.00	1105.00	18580	20240111	-82.10	3195	20240805	4.07	18580	-82.10	20240111	3195	4.07	20240805	18580	-82.10	20240111	3195	4.07	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
142	20241205	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-35	5	-1.03	277317810	83099	25.38	3450	3450	3285	4400	2370	3385	3337.20	1.67	0	3305	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	776	-12.84	3.03	12	0.36	-261.00	1105.00	18580	20240111	-81.97	3195	20240805	4.85	18580	-81.97	20240111	3195	4.85	20240805	18580	-81.97	20240111	3195	4.85	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
143	20241205	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	-65	5	-1.92	237737375	71294	21.78	3450	3450	3285	4400	2370	3385	3334.61	1.67	0	-2515	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	769	-12.72	3.00	12	0.31	-261.00	1105.00	18580	20240111	-82.13	3195	20240805	3.91	18580	-82.13	20240111	3195	3.91	20240805	18580	-82.13	20240111	3195	3.91	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
144	20241205	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-60	5	-1.77	173964420	52138	15.93	3450	3450	3285	4400	2370	3385	3336.61	1.67	0	-9607	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	770	-12.74	3.01	12	0.23	-261.00	1105.00	18580	20240111	-82.10	3195	20240805	4.07	18580	-82.10	20240111	3195	4.07	20240805	18580	-82.10	20240111	3195	4.07	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
145	20241205	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-50	5	-1.48	58042310	17173	5.25	3450	3450	3335	4400	2370	3385	3379.86	1.67	0	-5605	3595	3490	3425	3320	3255	3457	3287	26	1015	100	2090	5	1	23162757	772	-12.78	3.02	12	0.07	-261.00	1105.00	18580	20240111	-82.05	3195	20240805	4.38	18580	-82.05	20240111	3195	4.38	20240805	18580	-82.05	20240111	3195	4.38	20240805	3.69	N	452190	100	25 억		385782	N	N	0	N	00	N
146	20241204	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	-230	5	-6.36	1112955630	325584	117.04	3480	3530	3360	4695	2535	3615	3418.39	1.84	0	-40786	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	784	-12.97	3.06	12	1.41	-261.00	1105.00	18580	20240111	-81.78	3195	20240805	5.95	18580	-81.78	20240111	3195	5.95	20240805	18580	-81.78	20240111	3195	5.95	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
147	20241204	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	-230	5	-6.36	1042346755	304674	109.53	3480	3530	3360	4695	2535	3615	3421.19	1.84	0	-38069	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	784	-12.97	3.06	12	1.32	-261.00	1105.00	18580	20240111	-81.78	3195	20240805	5.95	18580	-81.78	20240111	3195	5.95	20240805	18580	-81.78	20240111	3195	5.95	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
148	20241204	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-235	5	-6.50	972998165	284217	102.17	3480	3530	3360	4695	2535	3615	3423.43	1.84	0	-44273	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	783	-12.95	3.06	12	1.23	-261.00	1105.00	18580	20240111	-81.81	3195	20240805	5.79	18580	-81.81	20240111	3195	5.79	20240805	18580	-81.81	20240111	3195	5.79	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
149	20241204	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-170	5	-4.70	861721630	251603	90.45	3480	3530	3360	4695	2535	3615	3424.93	1.84	0	-31282	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	798	-13.20	3.12	12	1.09	-261.00	1105.00	18580	20240111	-81.46	3195	20240805	7.82	18580	-81.46	20240111	3195	7.82	20240805	18580	-81.46	20240111	3195	7.82	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
150	20241204	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-215	5	-5.95	798072660	232916	83.73	3480	3530	3360	4695	2535	3615	3426.44	1.84	0	-36556	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	788	-13.03	3.08	12	1.01	-261.00	1105.00	18580	20240111	-81.70	3195	20240805	6.42	18580	-81.70	20240111	3195	6.42	20240805	18580	-81.70	20240111	3195	6.42	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
151	20241204	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-250	5	-6.92	702039890	204442	73.49	3480	3530	3360	4695	2535	3615	3433.93	1.84	0	-30911	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	779	-12.89	3.05	12	0.88	-261.00	1105.00	18580	20240111	-81.89	3195	20240805	5.32	18580	-81.89	20240111	3195	5.32	20240805	18580	-81.89	20240111	3195	5.32	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
152	20241204	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-185	5	-5.12	538154010	156063	56.10	3480	3530	3395	4695	2535	3615	3448.31	1.84	0	-16429	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	794	-13.14	3.10	12	0.67	-261.00	1105.00	18580	20240111	-81.54	3195	20240805	7.36	18580	-81.54	20240111	3195	7.36	20240805	18580	-81.54	20240111	3195	7.36	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
153	20241204	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-100	5	-2.77	185419845	53276	19.15	3480	3530	3415	4695	2535	3615	3480.36	1.84	0	-5960	3758	3686	3608	3536	3458	3722	3572	26	1080	100	2240	5	1	23162757	814	-13.47	3.18	12	0.23	-261.00	1105.00	18580	20240111	-81.08	3195	20240805	10.02	18580	-81.08	20240111	3195	10.02	20240805	18580	-81.08	20240111	3195	10.02	20240805	3.67	N	452190	100	25 억		425962	N	N	0	N	00	N
154	20241203	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	5	2	0.14	996432320	277136	83.04	3560	3680	3530	4690	2530	3610	3595.45	1.56	0	66904	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	837	-13.85	3.27	12	1.20	-261.00	1105.00	18580	20240111	-80.54	3195	20240805	13.15	18580	-80.54	20240111	3195	13.15	20240805	18580	-80.54	20240111	3195	13.15	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
155	20241203	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	15	2	0.42	974609985	271102	81.23	3560	3680	3530	4690	2530	3610	3594.99	1.56	0	65798	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	840	-13.89	3.28	12	1.17	-261.00	1105.00	18580	20240111	-80.49	3195	20240805	13.46	18580	-80.49	20240111	3195	13.46	20240805	18580	-80.49	20240111	3195	13.46	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
156	20241203	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	35	2	0.97	807820940	225218	67.48	3560	3680	3530	4690	2530	3610	3586.83	1.56	0	43353	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	844	-13.97	3.30	12	0.97	-261.00	1105.00	18580	20240111	-80.38	3195	20240805	14.08	18580	-80.38	20240111	3195	14.08	20240805	18580	-80.38	20240111	3195	14.08	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
157	20241203	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-30	5	-0.83	660859405	184572	55.31	3560	3680	3530	4690	2530	3610	3580.48	1.56	0	33882	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	829	-13.72	3.24	12	0.80	-261.00	1105.00	18580	20240111	-80.73	3195	20240805	12.05	18580	-80.73	20240111	3195	12.05	20240805	18580	-80.73	20240111	3195	12.05	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
158	20241203	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-35	5	-0.97	622059505	173766	52.07	3560	3680	3530	4690	2530	3610	3579.85	1.56	0	33312	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	828	-13.70	3.24	12	0.75	-261.00	1105.00	18580	20240111	-80.76	3195	20240805	11.89	18580	-80.76	20240111	3195	11.89	20240805	18580	-80.76	20240111	3195	11.89	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
159	20241203	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-45	5	-1.25	528233420	147445	44.18	3560	3680	3530	4690	2530	3610	3582.56	1.56	0	33471	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	826	-13.66	3.23	12	0.64	-261.00	1105.00	18580	20240111	-80.81	3195	20240805	11.58	18580	-80.81	20240111	3195	11.58	20240805	18580	-80.81	20240111	3195	11.58	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
160	20241203	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-45	5	-1.25	350971735	97623	29.25	3560	3680	3530	4690	2530	3610	3595.16	1.56	0	31183	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	826	-13.66	3.23	12	0.42	-261.00	1105.00	18580	20240111	-80.81	3195	20240805	11.58	18580	-80.81	20240111	3195	11.58	20240805	18580	-80.81	20240111	3195	11.58	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
161	20241203	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	30	2	0.83	111292670	30713	9.20	3560	3680	3555	4690	2530	3610	3623.68	1.56	0	14246	3936	3772	3691	3527	3446	3732	3487	26	1080	100	2230	5	1	23162757	843	-13.95	3.29	12	0.13	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	3.32	N	452190	100	25 억		360633	N	N	0	N	00	N
162	20241202	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-90	5	-2.43	1221611005	330204	64.52	3700	3855	3610	4810	2590	3700	3699.57	1.68	0	-27522	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	836	-13.83	3.27	12	1.43	-261.00	1105.00	18580	20240111	-80.57	3195	20240805	12.99	18580	-80.57	20240111	3195	12.99	20240805	18580	-80.57	20240111	3195	12.99	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
163	20241202	151423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-85	5	-2.30	1184722670	319992	62.52	3700	3855	3610	4810	2590	3700	3702.35	1.68	0	-26492	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	837	-13.85	3.27	12	1.38	-261.00	1105.00	18580	20240111	-80.54	3195	20240805	13.15	18580	-80.54	20240111	3195	13.15	20240805	18580	-80.54	20240111	3195	13.15	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
164	20241202	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-25	5	-0.68	1017708510	274064	53.55	3700	3855	3625	4810	2590	3700	3713.40	1.68	0	-39194	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	851	-14.08	3.33	12	1.18	-261.00	1105.00	18580	20240111	-80.22	3195	20240805	15.02	18580	-80.22	20240111	3195	15.02	20240805	18580	-80.22	20240111	3195	15.02	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
165	20241202	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-60	5	-1.62	921839975	248074	48.47	3700	3855	3625	4810	2590	3700	3715.99	1.68	0	-51551	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	843	-13.95	3.29	12	1.07	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
166	20241202	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-60	5	-1.62	860401125	231185	45.17	3700	3855	3640	4810	2590	3700	3721.70	1.68	0	-50492	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	843	-13.95	3.29	12	1.00	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
167	20241202	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-45	5	-1.22	790648285	212096	41.44	3700	3855	3640	4810	2590	3700	3727.78	1.68	0	-47290	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	847	-14.00	3.31	12	0.92	-261.00	1105.00	18580	20240111	-80.33	3195	20240805	14.40	18580	-80.33	20240111	3195	14.40	20240805	18580	-80.33	20240111	3195	14.40	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
168	20241202	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	5	2	0.14	558548750	148952	29.10	3700	3855	3685	4810	2590	3700	3749.86	1.68	0	-21052	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	858	-14.20	3.35	12	0.64	-261.00	1105.00	18580	20240111	-80.06	3195	20240805	15.96	18580	-80.06	20240111	3195	15.96	20240805	18580	-80.06	20240111	3195	15.96	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N
169	20241202	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	55	2	1.49	238224970	62754	12.26	3700	3855	3700	4810	2590	3700	3796.17	1.68	0	11440	3983	3841	3718	3576	3453	3780	3515	26	1110	100	2290	5	1	23162757	870	-14.39	3.40	12	0.27	-261.00	1105.00	18580	20240111	-79.79	3195	20240805	17.53	18580	-79.79	20240111	3195	17.53	20240805	18580	-79.79	20240111	3195	17.53	20240805	3.35	N	452190	100	25 억		388050	N	N	0	N	00	N