KissMeData/010240/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	160254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
3	20241231	150256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
4	20241231	140254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
5	20241231	130254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
6	20241231	120254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
7	20241231	110253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
8	20241231	100256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
9	20241231	090255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.69	4839	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		454355	N	N	0	N	00	N
10	20241230	160253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	169336590	32690	38.67	5270	5320	5110	6910	3730	5320	5180.03	3.65	0	4840	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.27	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
11	20241230	150255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5270	-50	5	-0.94	155581900	30088	35.59	5270	5320	5110	6910	3730	5320	5170.90	3.65	0	5141	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	649	4.93	0.62	12	0.24	1070.00	8542.00	6100	20231220	-13.61	4400	20240806	19.77	6030	-12.60	20241211	4400	19.77	20240806	6030	-12.60	20241211	4400	19.77	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
12	20241230	140254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5260	-60	5	-1.13	135351830	26209	31.00	5270	5320	5110	6910	3730	5320	5164.33	3.65	0	5572	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	648	4.92	0.62	12	0.21	1070.00	8542.00	6100	20231220	-13.77	4400	20240806	19.55	6030	-12.77	20241211	4400	19.55	20240806	6030	-12.77	20241211	4400	19.55	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
13	20241230	130254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	134971670	26137	30.91	5270	5320	5110	6910	3730	5320	5164.01	3.65	0	5572	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.21	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
14	20241230	120253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5250	-70	5	-1.32	119191750	23147	27.38	5270	5320	5110	6910	3730	5320	5149.34	3.65	0	5639	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	647	4.91	0.61	12	0.19	1070.00	8542.00	6100	20231220	-13.93	4400	20240806	19.32	6030	-12.94	20241211	4400	19.32	20240806	6030	-12.94	20241211	4400	19.32	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
15	20241230	110254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5180	-140	5	-2.63	103300720	20101	23.78	5270	5320	5110	6910	3730	5320	5139.08	3.65	0	6081	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	638	4.84	0.61	12	0.16	1070.00	8542.00	6100	20231220	-15.08	4400	20240806	17.73	6030	-14.10	20241211	4400	17.73	20240806	6030	-14.10	20241211	4400	17.73	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
16	20241230	100255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5160	-160	5	-3.01	85023510	16552	19.58	5270	5320	5110	6910	3730	5320	5136.75	3.65	0	6777	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	636	4.82	0.60	12	0.13	1070.00	8542.00	6100	20231220	-15.41	4400	20240806	17.27	6030	-14.43	20241211	4400	17.27	20240806	6030	-14.43	20241211	4400	17.27	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
17	20241230	090255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	5320	0	3	0.00	901890	170	0.20	5270	5320	5270	6910	3730	5320	5305.24	3.65	0	-1	5553	5436	5293	5176	5033	5365	5105	62	1590	500	3830	10	1	12322696	656	4.97	0.62	12	0.00	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.59	N	010240	500	61 억		449516	N	N	0	N	00	N
18	20241227	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-180	5	-3.27	445805080	84543	89.98	5330	5410	5150	7150	3850	5500	5261.14	3.63	0	2285	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	656	4.97	0.62	12	0.69	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6030	-11.77	20241211	4400	20.91	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
19	20241227	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-280	5	-5.09	412520700	78227	83.26	5330	5410	5150	7150	3850	5500	5260.40	3.63	0	4737	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	643	4.88	0.61	12	0.63	1070.00	8542.00	6100	20231220	-14.43	4400	20240806	18.64	6030	-13.43	20241211	4400	18.64	20240806	6030	-13.43	20241211	4400	18.64	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
20	20241227	140255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-270	5	-4.91	349441660	66207	70.46	5330	5410	5150	7150	3850	5500	5262.83	3.63	0	8184	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	644	4.89	0.61	12	0.54	1070.00	8542.00	6100	20231220	-14.26	4400	20240806	18.86	6030	-13.27	20241211	4400	18.86	20240806	6030	-13.27	20241211	4400	18.86	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
21	20241227	130255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-260	5	-4.73	326454210	61799	65.77	5330	5410	5150	7150	3850	5500	5266.50	3.63	0	8054	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	646	4.90	0.61	12	0.50	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6030	-13.10	20241211	4400	19.09	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
22	20241227	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-250	5	-4.55	214432370	40296	42.89	5330	5410	5220	7150	3850	5500	5300.44	3.63	0	3559	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	647	4.91	0.61	12	0.33	1070.00	8542.00	6100	20231220	-13.93	4400	20240806	19.32	6030	-12.94	20241211	4400	19.32	20240806	6030	-12.94	20241211	4400	19.32	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
23	20241227	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-160	5	-2.91	113174630	21049	22.40	5330	5410	5300	7150	3850	5500	5345.64	3.63	0	-2006	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	658	4.99	0.63	12	0.17	1070.00	8542.00	6100	20231220	-12.46	4400	20240806	21.36	6030	-11.44	20241211	4400	21.36	20240806	6030	-11.44	20241211	4400	21.36	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
24	20241227	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-130	5	-2.36	99435780	18489	19.68	5330	5410	5300	7150	3850	5500	5341.84	3.63	0	-1662	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	662	5.02	0.63	12	0.15	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6030	-10.95	20241211	4400	22.05	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
25	20241227	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-90	5	-1.64	44394910	8194	8.72	5330	5410	5330	7150	3850	5500	5330.07	3.63	0	7	5733	5616	5483	5366	5233	5675	5425	62	1650	500	3960	10	1	12322696	667	5.06	0.63	12	0.07	1070.00	8542.00	6100	20231220	-11.31	4400	20240806	22.95	6030	-10.28	20241211	4400	22.95	20240806	6030	-10.28	20241211	4400	22.95	20240806	0.62	N	010240	500	61 억		446999	N	N	0	N	00	N
26	20241226	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	10	2	0.18	510687530	93839	15.81	5420	5600	5350	7130	3850	5490	5441.98	3.60	0	2781	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	678	5.14	0.64	12	0.76	1070.00	8542.00	6100	20231220	-9.84	4400	20240806	25.00	6030	-8.79	20241211	4400	25.00	20240806	6070	-9.39	20231226	4400	25.00	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
27	20241226	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-60	5	-1.09	480395880	88308	14.87	5420	5600	5350	7130	3850	5490	5440.00	3.60	0	2011	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	669	5.07	0.64	12	0.72	1070.00	8542.00	6100	20231220	-10.98	4400	20240806	23.41	6030	-9.95	20241211	4400	23.41	20240806	6070	-10.54	20231226	4400	23.41	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
28	20241226	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-50	5	-0.91	405864860	74512	12.55	5420	5600	5350	7130	3850	5490	5446.97	3.60	0	-240	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	670	5.08	0.64	12	0.60	1070.00	8542.00	6100	20231220	-10.82	4400	20240806	23.64	6030	-9.78	20241211	4400	23.64	20240806	6070	-10.38	20231226	4400	23.64	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
29	20241226	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-30	5	-0.55	367694970	67510	11.37	5420	5600	5350	7130	3850	5490	5446.52	3.60	0	-257	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	673	5.10	0.64	12	0.55	1070.00	8542.00	6100	20231220	-10.49	4400	20240806	24.09	6030	-9.45	20241211	4400	24.09	20240806	6070	-10.05	20231226	4400	24.09	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
30	20241226	120252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	90	2	1.64	280368750	51744	8.72	5420	5580	5350	7130	3850	5490	5418.38	3.60	0	-311	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	688	5.21	0.65	12	0.42	1070.00	8542.00	6100	20231220	-8.52	4400	20240806	26.82	6030	-7.46	20241211	4400	26.82	20240806	6070	-8.07	20231226	4400	26.82	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
31	20241226	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-90	5	-1.64	159991450	29742	5.01	5420	5460	5350	7130	3850	5490	5379.30	3.60	0	1833	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	665	5.05	0.63	12	0.24	1070.00	8542.00	6100	20231220	-11.48	4400	20240806	22.73	6030	-10.45	20241211	4400	22.73	20240806	6070	-11.04	20231226	4400	22.73	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
32	20241226	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-120	5	-2.19	128289530	23832	4.01	5420	5460	5350	7130	3850	5490	5383.07	3.60	0	1942	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	662	5.02	0.63	12	0.19	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6070	-11.53	20231226	4400	22.05	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
33	20241226	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-120	5	-2.19	27992110	5195	0.88	5420	5460	5360	7130	3850	5490	5388.24	3.60	0	-27	6423	5956	5563	5096	4703	6190	5330	62	1640	500	3950	10	1	12322696	662	5.02	0.63	12	0.04	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6070	-11.53	20231226	4400	22.05	20240806	0.65	N	010240	500	61 억		444185	N	N	0	N	00	N
34	20241224	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	280	2	5.37	3331667840	592803	2162.80	5240	6030	5170	6770	3650	5210	5620.20	3.75	0	-17850	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	677	5.13	0.64	12	4.81	1070.00	8542.00	6100	20231220	-10.00	4400	20240806	24.77	6030	0.00	20241211	4400	24.77	20240806	6070	-9.56	20231226	4400	24.77	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
35	20241224	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	180	2	3.45	3283176710	583860	2130.18	5240	6030	5170	6770	3650	5210	5623.23	3.75	0	-17895	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	664	5.04	0.63	12	4.74	1070.00	8542.00	6100	20231220	-11.64	4400	20240806	22.50	6030	0.00	20241211	4400	22.50	20240806	6070	-11.20	20231226	4400	22.50	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
36	20241224	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	140	2	2.69	3227584260	573482	2092.31	5240	6030	5170	6770	3650	5210	5628.05	3.75	0	-17355	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	659	5.00	0.63	12	4.65	1070.00	8542.00	6100	20231220	-12.30	4400	20240806	21.59	6030	0.00	20241211	4400	21.59	20240806	6070	-11.86	20231226	4400	21.59	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
37	20241224	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	140	2	2.69	3200088210	568349	2073.59	5240	6030	5170	6770	3650	5210	5630.50	3.75	0	-17403	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	659	5.00	0.63	12	4.61	1070.00	8542.00	6100	20231220	-12.30	4400	20240806	21.59	6030	0.00	20241211	4400	21.59	20240806	6070	-11.86	20231226	4400	21.59	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
38	20241224	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	190	2	3.65	3103919990	550389	2008.06	5240	6030	5170	6770	3650	5210	5639.50	3.75	0	-20297	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	665	5.05	0.63	12	4.47	1070.00	8542.00	6100	20231220	-11.48	4400	20240806	22.73	6030	0.00	20241211	4400	22.73	20240806	6070	-11.04	20231226	4400	22.73	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
39	20241224	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	120	2	2.30	2971339890	525575	1917.53	5240	6030	5170	6770	3650	5210	5653.50	3.75	0	-18615	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	657	4.98	0.62	12	4.27	1070.00	8542.00	6100	20231220	-12.62	4400	20240806	21.14	6030	0.00	20241211	4400	21.14	20240806	6070	-12.19	20231226	4400	21.14	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
40	20241224	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	550	2	10.56	261085470	47678	173.95	5240	5760	5170	6770	3650	5210	5476.02	3.75	0	-3260	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	710	5.38	0.67	12	0.39	1070.00	8542.00	6100	20231220	-5.57	4400	20240806	30.91	6030	-4.48	20241211	4400	30.91	20240806	6070	-5.11	20231226	4400	30.91	20240806	0.67	N	010240	500	61 억		462165	Y	N	0	N	00	N
41	20241224	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	30	2	0.58	15720	3	0.01	5240	5240	5240	6770	3650	5210	5240.00	3.75	0	0	5316	5262	5226	5172	5136	5290	5200	62	1560	500	3750	10	1	12322696	646	4.90	0.61	12	0.00	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6070	-13.67	20231226	4400	19.09	20240806	0.67	N	010240	500	61 억		462165	N	N	0	N	00	N
42	20241223	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	143340520	27408	69.51	5200	5280	5190	6760	3640	5200	5229.88	3.75	0	599	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	642	4.87	0.61	12	0.22	1070.00	8542.00	6100	20231220	-14.59	4400	20240806	18.41	6030	-13.60	20241211	4400	18.41	20240806	6070	-14.17	20231226	4400	18.41	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
43	20241223	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	126330060	24146	61.24	5200	5280	5190	6760	3640	5200	5231.92	3.75	0	476	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	646	4.90	0.61	12	0.20	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6070	-13.67	20231226	4400	19.09	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
44	20241223	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	30	2	0.58	116100360	22190	56.28	5200	5280	5190	6760	3640	5200	5232.10	3.75	0	479	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	644	4.89	0.61	12	0.18	1070.00	8542.00	6100	20231220	-14.26	4400	20240806	18.86	6030	-13.27	20241211	4400	18.86	20240806	6070	-13.84	20231226	4400	18.86	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
45	20241223	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	30	2	0.58	110383600	21095	53.50	5200	5280	5190	6760	3640	5200	5232.69	3.75	0	479	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	644	4.89	0.61	12	0.17	1070.00	8542.00	6100	20231220	-14.26	4400	20240806	18.86	6030	-13.27	20241211	4400	18.86	20240806	6070	-13.84	20231226	4400	18.86	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
46	20241223	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	95098640	18173	46.09	5200	5280	5190	6760	3640	5200	5232.96	3.75	0	479	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	646	4.90	0.61	12	0.15	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6070	-13.67	20231226	4400	19.09	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
47	20241223	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	60	2	1.15	45029970	8610	21.84	5200	5280	5190	6760	3640	5200	5229.96	3.75	0	479	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	648	4.92	0.62	12	0.07	1070.00	8542.00	6100	20231220	-13.77	4400	20240806	19.55	6030	-12.77	20241211	4400	19.55	20240806	6070	-13.34	20231226	4400	19.55	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
48	20241223	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	21742790	4167	10.57	5200	5280	5190	6760	3640	5200	5217.85	3.75	0	507	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	646	4.90	0.61	12	0.03	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6070	-13.67	20231226	4400	19.09	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
49	20241223	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	30	2	0.58	531290	102	0.26	5200	5230	5200	6760	3640	5200	5208.73	3.75	0	-5	5433	5316	5233	5116	5033	5275	5075	62	1560	500	3740	10	1	12322696	644	4.89	0.61	12	0.00	1070.00	8542.00	6100	20231220	-14.26	4400	20240806	18.86	6030	-13.27	20241211	4400	18.86	20240806	6070	-13.84	20231226	4400	18.86	20240806	0.63	N	010240	500	61 억		461566	N	N	0	N	00	N
50	20241220	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-90	5	-1.70	205890790	39427	136.22	5260	5350	5150	6870	3710	5290	5221.47	3.74	0	1070	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	641	4.86	0.61	12	0.32	1070.00	8542.00	6100	20231220	-14.75	4400	20240806	18.18	6030	-13.76	20241211	4400	18.18	20240806	6100	-14.75	20231220	4400	18.18	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
51	20241220	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-80	5	-1.51	171452860	32774	113.23	5260	5350	5150	6870	3710	5290	5230.74	3.74	0	-559	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	642	4.87	0.61	12	0.27	1070.00	8542.00	6100	20231220	-14.59	4400	20240806	18.41	6030	-13.60	20241211	4400	18.41	20240806	6100	-14.59	20231220	4400	18.41	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
52	20241220	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	157711670	30141	104.14	5260	5350	5150	6870	3710	5290	5231.79	3.74	0	-1264	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	652	4.94	0.62	12	0.24	1070.00	8542.00	6100	20231220	-13.28	4400	20240806	20.23	6030	-12.27	20241211	4400	20.23	20240806	6100	-13.28	20231220	4400	20.23	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
53	20241220	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-30	5	-0.57	93664250	17995	62.17	5260	5350	5150	6870	3710	5290	5203.34	3.74	0	-365	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	648	4.92	0.62	12	0.15	1070.00	8542.00	6100	20231220	-13.77	4400	20240806	19.55	6030	-12.77	20241211	4400	19.55	20240806	6100	-13.77	20231220	4400	19.55	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
54	20241220	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-100	5	-1.89	76492300	14700	50.79	5260	5350	5150	6870	3710	5290	5201.47	3.74	0	-234	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	640	4.85	0.61	12	0.12	1070.00	8542.00	6100	20231220	-14.92	4400	20240806	17.95	6030	-13.93	20241211	4400	17.95	20240806	6100	-14.92	20231220	4400	17.95	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
55	20241220	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-130	5	-2.46	57275770	10978	37.93	5260	5350	5160	6870	3710	5290	5214.95	3.74	0	11	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	636	4.82	0.60	12	0.09	1070.00	8542.00	6100	20231220	-15.41	4400	20240806	17.27	6030	-14.43	20241211	4400	17.27	20240806	6100	-15.41	20231220	4400	17.27	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
56	20241220	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-20	5	-0.38	14403830	2739	9.46	5260	5350	5230	6870	3710	5290	5254.26	3.74	0	-36	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	649	4.93	0.62	12	0.02	1070.00	8542.00	6100	20231220	-13.61	4400	20240806	19.77	6030	-12.60	20241211	4400	19.77	20240806	6100	-13.61	20231220	4400	19.77	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
57	20241220	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-30	5	-0.57	2003950	379	1.31	5260	5260	5260	6870	3710	5290	5260.00	3.74	0	-4	5410	5350	5240	5180	5070	5380	5210	62	1580	500	3800	10	1	12322696	648	4.92	0.62	12	0.00	1070.00	8542.00	6100	20231220	-13.77	4400	20240806	19.55	6030	-12.77	20241211	4400	19.55	20240806	6100	-13.77	20231220	4400	19.55	20240806	0.70	N	010240	500	61 억		460497	N	N	0	N	00	N
58	20241219	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	40	2	0.76	148072080	28360	97.53	5130	5300	5130	6820	3680	5250	5220.95	3.73	0	1331	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	652	4.94	0.62	12	0.23	1070.00	8542.00	6100	20231220	-13.28	4400	20240806	20.23	6030	-12.27	20241211	4400	20.23	20240806	6100	-13.28	20231220	4400	20.23	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
59	20241219	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	40	2	0.76	110998980	21318	73.32	5130	5290	5130	6820	3680	5250	5206.82	3.73	0	976	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	652	4.94	0.62	12	0.17	1070.00	8542.00	6100	20231220	-13.28	4400	20240806	20.23	6030	-12.27	20241211	4400	20.23	20240806	6100	-13.28	20231220	4400	20.23	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
60	20241219	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-40	5	-0.76	70206870	13512	46.47	5130	5260	5130	6820	3680	5250	5195.89	3.73	0	575	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	642	4.87	0.61	12	0.11	1070.00	8542.00	6100	20231220	-14.59	4400	20240806	18.41	6030	-13.60	20241211	4400	18.41	20240806	6100	-14.59	20231220	4400	18.41	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
61	20241219	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-40	5	-0.76	68436100	13171	45.30	5130	5260	5130	6820	3680	5250	5195.96	3.73	0	614	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	642	4.87	0.61	12	0.11	1070.00	8542.00	6100	20231220	-14.59	4400	20240806	18.41	6030	-13.60	20241211	4400	18.41	20240806	6100	-14.59	20231220	4400	18.41	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
62	20241219	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	53566940	10302	35.43	5130	5260	5130	6820	3680	5250	5199.66	3.73	0	557	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	646	4.90	0.61	12	0.08	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6100	-14.10	20231220	4400	19.09	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
63	20241219	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	33033730	6366	21.89	5130	5250	5130	6820	3680	5250	5189.08	3.73	0	456	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	647	4.91	0.61	12	0.05	1070.00	8542.00	6100	20231220	-13.93	4400	20240806	19.32	6030	-12.94	20241211	4400	19.32	20240806	6100	-13.93	20231220	4400	19.32	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
64	20241219	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-50	5	-0.95	17001310	3286	11.30	5130	5220	5130	6820	3680	5250	5173.84	3.73	0	458	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	641	4.86	0.61	12	0.03	1070.00	8542.00	6100	20231220	-14.75	4400	20240806	18.18	6030	-13.76	20241211	4400	18.18	20240806	6100	-14.75	20231220	4400	18.18	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
65	20241219	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	833810	162	0.56	5130	5200	5130	6820	3680	5250	5146.34	3.73	0	-28	5350	5300	5200	5150	5050	5325	5175	62	1570	500	3780	10	1	12322696	640	4.85	0.61	12	0.00	1070.00	8542.00	6100	20231220	-14.92	4400	20240806	17.95	6030	-13.93	20241211	4400	17.95	20240806	6100	-14.92	20231220	4400	17.95	20240806	0.72	N	010240	500	61 억		459167	N	N	0	N	00	N
66	20241218	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	60	2	1.16	149393460	29012	69.66	5190	5250	5100	6740	3640	5190	5149.21	3.70	0	2918	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	647	4.91	0.61	12	0.24	1070.00	8542.00	6100	20231220	-13.93	4400	20240806	19.32	6030	-12.94	20241211	4400	19.32	20240806	6100	-13.93	20231220	4400	19.32	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
67	20241218	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	30	2	0.58	139844990	27184	65.27	5190	5220	5100	6740	3640	5190	5144.22	3.70	0	3033	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	643	4.88	0.61	12	0.22	1070.00	8542.00	6100	20231220	-14.43	4400	20240806	18.64	6030	-13.43	20241211	4400	18.64	20240806	6100	-14.43	20231220	4400	18.64	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
68	20241218	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	30	2	0.58	102208790	19890	47.76	5190	5220	5100	6740	3640	5190	5138.44	3.70	0	2970	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	643	4.88	0.61	12	0.16	1070.00	8542.00	6100	20231220	-14.43	4400	20240806	18.64	6030	-13.43	20241211	4400	18.64	20240806	6100	-14.43	20231220	4400	18.64	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
69	20241218	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-20	5	-0.39	98162750	19113	45.89	5190	5220	5100	6740	3640	5190	5135.63	3.70	0	3088	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	637	4.83	0.61	12	0.16	1070.00	8542.00	6100	20231220	-15.25	4400	20240806	17.50	6030	-14.26	20241211	4400	17.50	20240806	6100	-15.25	20231220	4400	17.50	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
70	20241218	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-20	5	-0.39	85326400	16641	39.96	5190	5220	5100	6740	3640	5190	5127.10	3.70	0	3133	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	637	4.83	0.61	12	0.14	1070.00	8542.00	6100	20231220	-15.25	4400	20240806	17.50	6030	-14.26	20241211	4400	17.50	20240806	6100	-15.25	20231220	4400	17.50	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
71	20241218	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	71760070	13993	33.60	5190	5220	5100	6740	3640	5190	5127.84	3.70	0	1830	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	630	4.78	0.60	12	0.11	1070.00	8542.00	6100	20231220	-16.23	4400	20240806	16.14	6030	-15.26	20241211	4400	16.14	20240806	6100	-16.23	20231220	4400	16.14	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
72	20241218	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	56671040	11041	26.51	5190	5220	5100	6740	3640	5190	5132.26	3.70	0	1830	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	630	4.78	0.60	12	0.09	1070.00	8542.00	6100	20231220	-16.23	4400	20240806	16.14	6030	-15.26	20241211	4400	16.14	20240806	6100	-16.23	20231220	4400	16.14	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
73	20241218	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	0	3	0.00	633180	122	0.29	5190	5190	5190	6740	3640	5190	5190.00	3.70	0	0	5503	5346	5243	5086	4983	5295	5035	62	1550	500	3730	10	1	12322696	640	4.85	0.61	12	0.00	1070.00	8542.00	6100	20231220	-14.92	4400	20240806	17.95	6030	-13.93	20241211	4400	17.95	20240806	6100	-14.92	20231220	4400	17.95	20240806	0.71	N	010240	500	61 억		456249	N	N	0	N	00	N
74	20241217	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-160	5	-2.99	212558460	40877	76.40	5370	5400	5140	6950	3750	5350	5199.95	3.70	0	-231	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	640	4.85	0.61	12	0.33	1070.00	8542.00	6100	20231220	-14.92	4400	20240806	17.95	6030	-13.93	20241211	4400	17.95	20240806	6100	-14.92	20231220	4400	17.95	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
75	20241217	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-150	5	-2.80	198846940	38236	71.47	5370	5400	5140	6950	3750	5350	5200.52	3.70	0	22	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	641	4.86	0.61	12	0.31	1070.00	8542.00	6100	20231220	-14.75	4400	20240806	18.18	6030	-13.76	20241211	4400	18.18	20240806	6100	-14.75	20231220	4400	18.18	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
76	20241217	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-170	5	-3.18	179953200	34587	64.64	5370	5400	5140	6950	3750	5350	5202.91	3.70	0	22	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	638	4.84	0.61	12	0.28	1070.00	8542.00	6100	20231220	-15.08	4400	20240806	17.73	6030	-14.10	20241211	4400	17.73	20240806	6100	-15.08	20231220	4400	17.73	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
77	20241217	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-180	5	-3.36	150169220	28807	53.84	5370	5400	5150	6950	3750	5350	5212.94	3.70	0	251	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	637	4.83	0.61	12	0.23	1070.00	8542.00	6100	20231220	-15.25	4400	20240806	17.50	6030	-14.26	20241211	4400	17.50	20240806	6100	-15.25	20231220	4400	17.50	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
78	20241217	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-180	5	-3.36	135992920	26061	48.71	5370	5400	5150	6950	3750	5350	5218.25	3.70	0	260	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	637	4.83	0.61	12	0.21	1070.00	8542.00	6100	20231220	-15.25	4400	20240806	17.50	6030	-14.26	20241211	4400	17.50	20240806	6100	-15.25	20231220	4400	17.50	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
79	20241217	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-170	5	-3.18	101687280	19417	36.29	5370	5400	5170	6950	3750	5350	5237.02	3.70	0	265	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	638	4.84	0.61	12	0.16	1070.00	8542.00	6100	20231220	-15.08	4400	20240806	17.73	6030	-14.10	20241211	4400	17.73	20240806	6100	-15.08	20231220	4400	17.73	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
80	20241217	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-110	5	-2.06	61528880	11700	21.87	5370	5400	5210	6950	3750	5350	5258.88	3.70	0	138	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	646	4.90	0.61	12	0.09	1070.00	8542.00	6100	20231220	-14.10	4400	20240806	19.09	6030	-13.10	20241211	4400	19.09	20240806	6100	-14.10	20231220	4400	19.09	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
81	20241217	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	20	2	0.37	5579990	1051	1.96	5370	5400	5280	6950	3750	5350	5309.22	3.70	0	-70	5590	5470	5390	5270	5190	5430	5230	62	1600	500	3850	10	1	12322696	662	5.02	0.63	12	0.01	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6100	-11.97	20231220	4400	22.05	20240806	0.70	N	010240	500	61 억		456468	N	N	0	N	00	N
82	20241216	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-160	5	-2.90	287208440	53427	78.14	5510	5510	5310	7160	3860	5510	5375.65	3.70	0	507	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	659	5.00	0.63	12	0.43	1070.00	8542.00	6100	20231220	-12.30	4400	20240806	21.59	6030	-11.28	20241211	4400	21.59	20240806	6100	-12.30	20231220	4400	21.59	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
83	20241216	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-170	5	-3.09	271238820	50436	73.77	5510	5510	5310	7160	3860	5510	5377.81	3.70	0	716	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	658	4.99	0.63	12	0.41	1070.00	8542.00	6100	20231220	-12.46	4400	20240806	21.36	6030	-11.44	20241211	4400	21.36	20240806	6100	-12.46	20231220	4400	21.36	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
84	20241216	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-190	5	-3.45	265099560	49285	72.08	5510	5510	5310	7160	3860	5510	5378.84	3.70	0	1114	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	656	4.97	0.62	12	0.40	1070.00	8542.00	6100	20231220	-12.79	4400	20240806	20.91	6030	-11.77	20241211	4400	20.91	20240806	6100	-12.79	20231220	4400	20.91	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
85	20241216	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-160	5	-2.90	226140150	41966	61.38	5510	5510	5330	7160	3860	5510	5388.58	3.70	0	1467	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	659	5.00	0.63	12	0.34	1070.00	8542.00	6100	20231220	-12.30	4400	20240806	21.59	6030	-11.28	20241211	4400	21.59	20240806	6100	-12.30	20231220	4400	21.59	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
86	20241216	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-110	5	-2.00	200960850	37261	54.50	5510	5510	5330	7160	3860	5510	5393.25	3.70	0	1669	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	665	5.05	0.63	12	0.30	1070.00	8542.00	6100	20231220	-11.48	4400	20240806	22.73	6030	-10.45	20241211	4400	22.73	20240806	6100	-11.48	20231220	4400	22.73	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
87	20241216	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-150	5	-2.72	187996820	34849	50.97	5510	5510	5330	7160	3860	5510	5394.53	3.70	0	1730	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	660	5.01	0.63	12	0.28	1070.00	8542.00	6100	20231220	-12.13	4400	20240806	21.82	6030	-11.11	20241211	4400	21.82	20240806	6100	-12.13	20231220	4400	21.82	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
88	20241216	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-140	5	-2.54	151970420	28130	41.14	5510	5510	5330	7160	3860	5510	5402.33	3.70	0	1765	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	662	5.02	0.63	12	0.23	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6100	-11.97	20231220	4400	22.05	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
89	20241216	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-60	5	-1.09	34782580	6339	9.27	5510	5510	5430	7160	3860	5510	5486.98	3.70	0	100	5650	5580	5450	5380	5250	5615	5415	62	1650	500	3960	10	1	12322696	672	5.09	0.64	12	0.05	1070.00	8542.00	6100	20231220	-10.66	4400	20240806	23.86	6030	-9.62	20241211	4400	23.86	20240806	6100	-10.66	20231220	4400	23.86	20240806	0.69	N	010240	500	61 억		455961	N	N	0	N	00	N
90	20241213	160241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	110	2	2.04	368318170	67905	46.34	5430	5520	5320	7020	3780	5400	5423.89	3.75	0	-5726	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	679	5.15	0.65	12	0.55	1070.00	8542.00	6100	20231220	-9.67	4400	20240806	25.23	6030	-8.62	20241211	4400	25.23	20240806	6100	-9.67	20231220	4400	25.23	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
91	20241213	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	90	2	1.67	345041630	63658	43.45	5430	5520	5320	7020	3780	5400	5420.24	3.75	0	-5674	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	677	5.13	0.64	12	0.52	1070.00	8542.00	6100	20231220	-10.00	4400	20240806	24.77	6030	-8.96	20241211	4400	24.77	20240806	6100	-10.00	20231220	4400	24.77	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
92	20241213	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	273925320	50622	34.55	5430	5500	5320	7020	3780	5400	5411.19	3.75	0	-4851	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	673	5.10	0.64	12	0.41	1070.00	8542.00	6100	20231220	-10.49	4400	20240806	24.09	6030	-9.45	20241211	4400	24.09	20240806	6100	-10.49	20231220	4400	24.09	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
93	20241213	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	260152950	48097	32.83	5430	5500	5320	7020	3780	5400	5408.92	3.75	0	-4851	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	673	5.10	0.64	12	0.39	1070.00	8542.00	6100	20231220	-10.49	4400	20240806	24.09	6030	-9.45	20241211	4400	24.09	20240806	6100	-10.49	20231220	4400	24.09	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
94	20241213	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	205578210	38050	25.97	5430	5500	5320	7020	3780	5400	5402.84	3.75	0	-4336	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	668	5.07	0.63	12	0.31	1070.00	8542.00	6100	20231220	-11.15	4400	20240806	23.18	6030	-10.12	20241211	4400	23.18	20240806	6100	-11.15	20231220	4400	23.18	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
95	20241213	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	165711930	30698	20.95	5430	5500	5320	7020	3780	5400	5398.13	3.75	0	-4403	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	667	5.06	0.63	12	0.25	1070.00	8542.00	6100	20231220	-11.31	4400	20240806	22.95	6030	-10.28	20241211	4400	22.95	20240806	6100	-11.31	20231220	4400	22.95	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
96	20241213	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-60	5	-1.11	141777110	26265	17.93	5430	5500	5320	7020	3780	5400	5397.95	3.75	0	-4403	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	658	4.99	0.63	12	0.21	1070.00	8542.00	6100	20231220	-12.46	4400	20240806	21.36	6030	-11.44	20241211	4400	21.36	20240806	6100	-12.46	20231220	4400	21.36	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
97	20241213	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	7646330	1407	0.96	5430	5500	5390	7020	3780	5400	5434.49	3.75	0	-407	5746	5572	5456	5282	5166	5515	5225	62	1620	500	3880	10	1	12322696	668	5.07	0.63	12	0.01	1070.00	8542.00	6100	20231220	-11.15	4400	20240806	23.18	6030	-10.12	20241211	4400	23.18	20240806	6100	-11.15	20231220	4400	23.18	20240806	0.64	N	010240	500	61 억		461688	N	N	0	N	00	N
98	20241212	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-230	5	-4.09	794338190	145587	49.89	5630	5630	5340	7310	3950	5630	5456.20	3.76	0	-1957	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	665	5.05	0.63	12	1.18	1070.00	8542.00	6100	20231220	-11.48	4400	20240806	22.73	6030	-10.45	20241211	4400	22.73	20240806	6100	-11.48	20231220	4400	22.73	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
99	20241212	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-260	5	-4.62	751092970	137543	47.13	5630	5630	5350	7310	3950	5630	5460.76	3.76	0	-1327	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	662	5.02	0.63	12	1.12	1070.00	8542.00	6100	20231220	-11.97	4400	20240806	22.05	6030	-10.95	20241211	4400	22.05	20240806	6100	-11.97	20231220	4400	22.05	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
100	20241212	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-180	5	-3.20	652611720	119254	40.87	5630	5630	5350	7310	3950	5630	5472.43	3.76	0	-2352	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	672	5.09	0.64	12	0.97	1070.00	8542.00	6100	20231220	-10.66	4400	20240806	23.86	6030	-9.62	20241211	4400	23.86	20240806	6100	-10.66	20231220	4400	23.86	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
101	20241212	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-170	5	-3.02	571267820	104341	35.76	5630	5630	5350	7310	3950	5630	5474.98	3.76	0	-498	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	673	5.10	0.64	12	0.85	1070.00	8542.00	6100	20231220	-10.49	4400	20240806	24.09	6030	-9.45	20241211	4400	24.09	20240806	6100	-10.49	20231220	4400	24.09	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
102	20241212	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-130	5	-2.31	527687590	96378	33.03	5630	5630	5350	7310	3950	5630	5475.16	3.76	0	-292	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	678	5.14	0.64	12	0.78	1070.00	8542.00	6100	20231220	-9.84	4400	20240806	25.00	6030	-8.79	20241211	4400	25.00	20240806	6100	-9.84	20231220	4400	25.00	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
103	20241212	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-90	5	-1.60	460128440	84144	28.83	5630	5630	5350	7310	3950	5630	5468.31	3.76	0	1406	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	683	5.18	0.65	12	0.68	1070.00	8542.00	6100	20231220	-9.18	4400	20240806	25.91	6030	-8.13	20241211	4400	25.91	20240806	6100	-9.18	20231220	4400	25.91	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
104	20241212	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-200	5	-3.55	343331490	62710	21.49	5630	5630	5350	7310	3950	5630	5474.86	3.76	0	3027	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	669	5.07	0.64	12	0.51	1070.00	8542.00	6100	20231220	-10.98	4400	20240806	23.41	6030	-9.95	20241211	4400	23.41	20240806	6100	-10.98	20231220	4400	23.41	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
105	20241212	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-100	5	-1.78	45244330	8118	2.78	5630	5630	5530	7310	3950	5630	5573.20	3.76	0	89	6303	5966	5693	5356	5083	5830	5220	62	1680	500	4050	10	1	12322696	681	5.17	0.65	12	0.07	1070.00	8542.00	6100	20231220	-9.34	4400	20240806	25.68	6030	-8.29	20241211	4400	25.68	20240806	6100	-9.34	20231220	4400	25.68	20240806	0.60	N	010240	500	61 억		463636	N	N	0	N	00	N
106	20241211	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	40	2	0.72	1636891950	288256	67.77	6010	6030	5420	7260	3920	5590	5678.65	3.82	0	-7540	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	694	5.26	0.66	12	2.34	1070.00	8542.00	6100	20231220	-7.70	4400	20240806	27.95	6030	-6.63	20241211	4400	27.95	20240806	6100	-7.70	20231220	4400	27.95	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
107	20241211	150213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	30	2	0.54	1570782860	276487	65.00	6010	6030	5420	7260	3920	5590	5681.22	3.82	0	-7706	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	693	5.25	0.66	12	2.24	1070.00	8542.00	6100	20231220	-7.87	4400	20240806	27.73	6030	-6.80	20241211	4400	27.73	20240806	6100	-7.87	20231220	4400	27.73	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
108	20241211	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	0	3	0.00	1485561820	261385	61.45	6010	6030	5420	7260	3920	5590	5683.42	3.82	0	-1915	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	689	5.22	0.65	12	2.12	1070.00	8542.00	6100	20231220	-8.36	4400	20240806	27.05	6030	-7.30	20241211	4400	27.05	20240806	6100	-8.36	20231220	4400	27.05	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
109	20241211	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	20	2	0.36	1407742030	247490	58.18	6010	6030	5420	7260	3920	5590	5688.08	3.82	0	-2153	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	691	5.24	0.66	12	2.01	1070.00	8542.00	6100	20231220	-8.03	4400	20240806	27.50	6030	-6.97	20241211	4400	27.50	20240806	6100	-8.03	20231220	4400	27.50	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
110	20241211	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	1353213770	237727	55.89	6010	6030	5420	7260	3920	5590	5692.30	3.82	0	-1642	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	685	5.20	0.65	12	1.93	1070.00	8542.00	6100	20231220	-8.85	4400	20240806	26.36	6030	-7.79	20241211	4400	26.36	20240806	6100	-8.85	20231220	4400	26.36	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
111	20241211	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-110	5	-1.97	1290428030	226317	53.21	6010	6030	5420	7260	3920	5590	5701.86	3.82	0	-738	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	675	5.12	0.64	12	1.84	1070.00	8542.00	6100	20231220	-10.16	4400	20240806	24.55	6030	-9.12	20241211	4400	24.55	20240806	6100	-10.16	20231220	4400	24.55	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
112	20241211	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	0	3	0.00	1072685160	186739	43.90	6010	6030	5420	7260	3920	5590	5744.30	3.82	0	-1589	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	689	5.22	0.65	12	1.52	1070.00	8542.00	6100	20231220	-8.36	4400	20240806	27.05	6030	-7.30	20241211	4400	27.05	20240806	6100	-8.36	20231220	4400	27.05	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
113	20241211	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	210	2	3.76	335783610	56705	13.33	6010	6030	5710	7260	3920	5590	5921.59	3.82	0	-9236	6056	5822	5496	5262	4936	5940	5380	62	1670	500	4020	10	1	12322696	715	5.42	0.68	12	0.46	1070.00	8542.00	6100	20231220	-4.92	4400	20240806	31.82	6030	-3.81	20241211	4400	31.82	20240806	6100	-4.92	20231220	4400	31.82	20240806	0.64	N	010240	500	61 억		471174	N	N	0	N	00	N
114	20241210	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	1929418200	350346	101.25	5500	5730	5170	7330	3950	5640	5507.05	3.85	0	-3181	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	689	5.22	0.65	12	2.84	1070.00	8542.00	6170	20231201	-9.40	4400	20240806	27.05	5950	-6.05	20240102	4400	27.05	20240806	6100	-8.36	20231220	4400	27.05	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
115	20241210	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-140	5	-2.48	1853831180	336663	97.30	5500	5730	5170	7330	3950	5640	5506.49	3.85	0	-4652	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	678	5.14	0.64	12	2.73	1070.00	8542.00	6170	20231201	-10.86	4400	20240806	25.00	5950	-7.56	20240102	4400	25.00	20240806	6100	-9.84	20231220	4400	25.00	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
116	20241210	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-170	5	-3.01	1762389650	320110	92.51	5500	5730	5170	7330	3950	5640	5505.57	3.85	0	-5016	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	674	5.11	0.64	12	2.60	1070.00	8542.00	6170	20231201	-11.35	4400	20240806	24.32	5950	-8.07	20240102	4400	24.32	20240806	6100	-10.33	20231220	4400	24.32	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
117	20241210	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-310	5	-5.50	1702733140	309058	89.32	5500	5730	5170	7330	3950	5640	5509.43	3.85	0	-3918	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	657	4.98	0.62	12	2.51	1070.00	8542.00	6170	20231201	-13.61	4400	20240806	21.14	5950	-10.42	20240102	4400	21.14	20240806	6100	-12.62	20231220	4400	21.14	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
118	20241210	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	1348444050	242606	70.11	5500	5730	5370	7330	3950	5640	5558.16	3.85	0	-4417	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	686	5.21	0.65	12	1.97	1070.00	8542.00	6170	20231201	-9.72	4400	20240806	26.59	5950	-6.39	20240102	4400	26.59	20240806	6100	-8.69	20231220	4400	26.59	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
119	20241210	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-40	5	-0.71	987819260	178459	51.58	5500	5660	5370	7330	3950	5640	5535.27	3.85	0	-3992	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	690	5.23	0.66	12	1.45	1070.00	8542.00	6170	20231201	-9.24	4400	20240806	27.27	5950	-5.88	20240102	4400	27.27	20240806	6100	-8.20	20231220	4400	27.27	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
120	20241210	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	0	3	0.00	714797580	129657	37.47	5500	5640	5370	7330	3950	5640	5512.99	3.85	0	-1631	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	695	5.27	0.66	12	1.05	1070.00	8542.00	6170	20231201	-8.59	4400	20240806	28.18	5950	-5.21	20240102	4400	28.18	20240806	6100	-7.54	20231220	4400	28.18	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
121	20241210	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-150	5	-2.66	128174460	23401	6.76	5500	5500	5370	7330	3950	5640	5477.29	3.85	0	-1170	6423	6031	5368	4976	4313	6227	5172	62	1690	500	4060	10	1	12322696	677	5.13	0.64	12	0.19	1070.00	8542.00	6170	20231201	-11.02	4400	20240806	24.77	5950	-7.73	20240102	4400	24.77	20240806	6100	-10.00	20231220	4400	24.77	20240806	0.65	N	010240	500	61 억		474266	N	N	0	N	00	N
122	20241209	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	610	2	12.13	1775141085	327698	608.24	5010	5760	4705	6530	3530	5030	5405.43	3.82	0	4064	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	10	1	12322696	695	5.27	0.66	12	2.66	1070.00	8542.00	6170	20231201	-8.59	4400	20240806	28.18	5950	-5.21	20240102	4400	28.18	20240806	6100	-7.54	20231220	4400	28.18	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
123	20241209	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	370	2	7.36	680234225	130533	242.28	5010	5510	4705	6530	3530	5030	5211.21	3.82	0	1376	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	10	1	12322696	665	5.05	0.63	12	1.06	1070.00	8542.00	6170	20231201	-12.48	4400	20240806	22.73	5950	-9.24	20240102	4400	22.73	20240806	6100	-11.48	20231220	4400	22.73	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
124	20241209	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	180	2	3.58	446653555	86836	161.18	5010	5510	4705	6530	3530	5030	5143.64	3.82	0	-1457	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	10	1	12322696	642	4.87	0.61	12	0.70	1070.00	8542.00	6170	20231201	-15.56	4400	20240806	18.41	5950	-12.44	20240102	4400	18.41	20240806	6100	-14.59	20231220	4400	18.41	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
125	20241209	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	110	2	2.19	159440135	32266	59.89	5010	5150	4705	6530	3530	5030	4941.43	3.82	0	-775	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	10	1	12322696	633	4.80	0.60	12	0.26	1070.00	8542.00	6170	20231201	-16.69	4400	20240806	16.82	5950	-13.61	20240102	4400	16.82	20240806	6100	-15.74	20231220	4400	16.82	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
126	20241209	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-40	5	-0.80	98009450	20054	37.22	5010	5060	4705	6530	3530	5030	4887.28	3.82	0	-1252	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	5	1	12322696	615	4.66	0.58	12	0.16	1070.00	8542.00	6170	20231201	-19.12	4400	20240806	13.41	5950	-16.13	20240102	4400	13.41	20240806	6100	-18.20	20231220	4400	13.41	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
127	20241209	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	83011970	17029	31.61	5010	5060	4705	6530	3530	5030	4874.74	3.82	0	-713	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	10	1	12322696	617	4.68	0.59	12	0.14	1070.00	8542.00	6170	20231201	-18.80	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6100	-17.87	20231220	4400	13.86	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
128	20241209	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-180	5	-3.58	49769340	10309	19.13	5010	5010	4705	6530	3530	5030	4827.76	3.82	0	-574	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	5	1	12322696	598	4.53	0.57	12	0.08	1070.00	8542.00	6170	20231201	-21.39	4400	20240806	10.23	5950	-18.49	20240102	4400	10.23	20240806	6100	-20.49	20231220	4400	10.23	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
129	20241209	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-325	5	-6.46	2117455	438	0.81	5010	5010	4705	6530	3530	5030	4834.37	3.82	0	0	5300	5165	5005	4870	4710	5232	4937	62	1500	500	3620	5	1	12322696	580	4.40	0.55	12	0.00	1070.00	8542.00	6170	20231201	-23.74	4400	20240806	6.93	5950	-20.92	20240102	4400	6.93	20240806	6100	-22.87	20231220	4400	6.93	20240806	0.65	N	010240	500	61 억		470209	N	N	0	N	00	N
130	20241206	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	60	2	1.21	267988735	53615	189.35	4845	5140	4845	6460	3480	4970	4998.39	3.80	0	1926	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	10	1	12322696	620	4.70	0.59	12	0.44	1070.00	8542.00	6170	20231201	-18.48	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6100	-17.54	20231220	4400	14.32	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
131	20241206	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-15	5	-0.30	247828170	49537	174.95	4845	5140	4845	6460	3480	4970	5002.89	3.80	0	1576	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	5	1	12322696	611	4.63	0.58	12	0.40	1070.00	8542.00	6170	20231201	-19.69	4400	20240806	12.61	5950	-16.72	20240102	4400	12.61	20240806	6100	-18.77	20231220	4400	12.61	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
132	20241206	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	15	2	0.30	237194110	47397	167.39	4845	5140	4845	6460	3480	4970	5004.41	3.80	0	1449	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	5	1	12322696	614	4.66	0.58	12	0.38	1070.00	8542.00	6170	20231201	-19.21	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6100	-18.28	20231220	4400	13.30	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
133	20241206	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	225561395	45061	159.14	4845	5140	4845	6460	3480	4970	5005.69	3.80	0	1323	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	10	1	12322696	622	4.72	0.59	12	0.37	1070.00	8542.00	6170	20231201	-18.15	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6100	-17.21	20231220	4400	14.77	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
134	20241206	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	30	2	0.60	163298830	32783	115.78	4845	5100	4845	6460	3480	4970	4981.20	3.80	0	23	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	10	1	12322696	616	4.67	0.59	12	0.27	1070.00	8542.00	6170	20231201	-18.96	4400	20240806	13.64	5950	-15.97	20240102	4400	13.64	20240806	6100	-18.03	20231220	4400	13.64	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
135	20241206	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	60	2	1.21	125711830	25260	89.21	4845	5100	4845	6460	3480	4970	4976.72	3.80	0	-480	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	10	1	12322696	620	4.70	0.59	12	0.20	1070.00	8542.00	6170	20231201	-18.48	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6100	-17.54	20231220	4400	14.32	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
136	20241206	100240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	130	2	2.62	52577630	10670	37.68	4845	5100	4845	6460	3480	4970	4927.61	3.80	0	-138	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	10	1	12322696	628	4.77	0.60	12	0.09	1070.00	8542.00	6170	20231201	-17.34	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6100	-16.39	20231220	4400	15.91	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
137	20241206	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-20	5	-0.40	3156470	651	2.30	4845	4955	4845	6460	3480	4970	4848.65	3.80	0	20	5143	5056	4933	4846	4723	4995	4785	62	1490	500	3570	5	1	12322696	610	4.63	0.58	12	0.01	1070.00	8542.00	6170	20231201	-19.77	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6100	-18.85	20231220	4400	12.50	20240806	0.66	N	010240	500	61 억		468363	N	N	0	N	00	N
138	20241205	160238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-70	5	-1.39	137957100	28280	16.24	4975	5020	4810	6550	3530	5040	4878.25	3.79	0	762	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	612	4.64	0.58	12	0.23	1070.00	8542.00	6170	20231201	-19.45	4400	20240806	12.95	5950	-16.47	20240102	4400	12.95	20240806	6100	-18.52	20231220	4400	12.95	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
139	20241205	150240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-140	5	-2.78	132726930	27223	15.63	4975	5020	4810	6550	3530	5040	4875.54	3.79	0	1103	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	604	4.58	0.57	12	0.22	1070.00	8542.00	6170	20231201	-20.58	4400	20240806	11.36	5950	-17.65	20240102	4400	11.36	20240806	6100	-19.67	20231220	4400	11.36	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
140	20241205	140239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-175	5	-3.47	120920925	24793	14.24	4975	5020	4810	6550	3530	5040	4877.22	3.79	0	1121	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	599	4.55	0.57	12	0.20	1070.00	8542.00	6170	20231201	-21.15	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6100	-20.25	20231220	4400	10.57	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
141	20241205	130239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-160	5	-3.17	113423545	23254	13.36	4975	5020	4810	6550	3530	5040	4877.59	3.79	0	1179	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	601	4.56	0.57	12	0.19	1070.00	8542.00	6170	20231201	-20.91	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6100	-20.00	20231220	4400	10.91	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
142	20241205	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-140	5	-2.78	112862545	23139	13.29	4975	5020	4810	6550	3530	5040	4877.59	3.79	0	1180	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	604	4.58	0.57	12	0.19	1070.00	8542.00	6170	20231201	-20.58	4400	20240806	11.36	5950	-17.65	20240102	4400	11.36	20240806	6100	-19.67	20231220	4400	11.36	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
143	20241205	110238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-160	5	-3.17	109768220	22506	12.93	4975	5020	4810	6550	3530	5040	4877.29	3.79	0	1164	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	601	4.56	0.57	12	0.18	1070.00	8542.00	6170	20231201	-20.91	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6100	-20.00	20231220	4400	10.91	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
144	20241205	100238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-180	5	-3.57	73246405	14995	8.61	4975	5020	4810	6550	3530	5040	4884.72	3.79	0	644	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	599	4.54	0.57	12	0.12	1070.00	8542.00	6170	20231201	-21.23	4400	20240806	10.45	5950	-18.32	20240102	4400	10.45	20240806	6100	-20.33	20231220	4400	10.45	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
145	20241205	090238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-100	5	-1.98	14789235	2980	1.71	4975	5020	4815	6550	3530	5040	4962.83	3.79	0	-118	5716	5377	5091	4752	4466	5547	4922	62	1510	500	3620	5	1	12322696	609	4.62	0.58	12	0.02	1070.00	8542.00	6170	20231201	-19.94	4400	20240806	12.27	5950	-16.97	20240102	4400	12.27	20240806	6100	-19.02	20231220	4400	12.27	20240806	0.66	N	010240	500	61 억		467506	N	N	0	N	00	N
146	20241204	160235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	215	2	4.46	885463240	172523	3518.72	4870	5430	4805	6270	3380	4825	5132.67	3.80	0	-798	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	621	4.71	0.59	12	1.40	1070.00	8542.00	6170	20231201	-18.31	4400	20240806	14.55	5950	-15.29	20240102	4400	14.55	20240806	6100	-17.38	20231220	4400	14.55	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
147	20241204	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	255	2	5.28	828676040	161257	3288.95	4870	5430	4805	6270	3380	4825	5138.97	3.80	0	-701	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	626	4.75	0.59	12	1.31	1070.00	8542.00	6170	20231201	-17.67	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6100	-16.72	20231220	4400	15.45	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
148	20241204	140235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	225	2	4.66	782664770	152175	3103.71	4870	5430	4805	6270	3380	4825	5143.32	3.80	0	-1190	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	622	4.72	0.59	12	1.23	1070.00	8542.00	6170	20231201	-18.15	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6100	-17.21	20231220	4400	14.77	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
149	20241204	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	255	2	5.28	735197330	142785	2912.20	4870	5430	4805	6270	3380	4825	5149.12	3.80	0	-715	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	626	4.75	0.59	12	1.16	1070.00	8542.00	6170	20231201	-17.67	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6100	-16.72	20231220	4400	15.45	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
150	20241204	120236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	445	2	9.22	661643670	128688	2624.68	4870	5430	4805	6270	3380	4825	5141.61	3.80	0	-1186	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	649	4.93	0.62	12	1.04	1070.00	8542.00	6170	20231201	-14.59	4400	20240806	19.77	5950	-11.43	20240102	4400	19.77	20240806	6100	-13.61	20231220	4400	19.77	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
151	20241204	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	235	2	4.87	296611880	59484	1213.22	4870	5100	4805	6270	3380	4825	4986.58	3.80	0	-763	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	624	4.73	0.59	12	0.48	1070.00	8542.00	6170	20231201	-17.99	4400	20240806	15.00	5950	-14.96	20240102	4400	15.00	20240806	6100	-17.05	20231220	4400	15.00	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
152	20241204	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	265	2	5.49	172292155	34620	706.10	4870	5100	4805	6270	3380	4825	4976.93	3.80	0	-628	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	10	1	12322696	627	4.76	0.60	12	0.28	1070.00	8542.00	6170	20231201	-17.50	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6100	-16.56	20231220	4400	15.68	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
153	20241204	090235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	50	2	1.04	11505010	2363	48.19	4870	4875	4865	6270	3380	4825	4869.98	3.80	0	-50	4988	4906	4808	4726	4628	4947	4767	62	1445	500	3470	5	1	12322696	601	4.56	0.57	12	0.02	1070.00	8542.00	6170	20231201	-20.99	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6100	-20.08	20231220	4400	10.80	20240806	0.66	N	010240	500	61 억		468401	N	N	0	N	00	N
154	20241203	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	55	2	1.15	23754535	4903	108.96	4745	4890	4710	6200	3340	4770	4844.90	3.80	0	-76	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	595	4.51	0.56	12	0.04	1070.00	8542.00	6170	20231201	-21.80	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6100	-20.90	20231220	4400	9.66	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
155	20241203	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	55	2	1.15	21664775	4469	99.31	4745	4890	4710	6200	3340	4770	4847.79	3.80	0	-76	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	595	4.51	0.56	12	0.04	1070.00	8542.00	6170	20231201	-21.80	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6100	-20.90	20231220	4400	9.66	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
156	20241203	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	55	2	1.15	21597275	4455	99.00	4745	4890	4710	6200	3340	4770	4847.87	3.80	0	-76	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	595	4.51	0.56	12	0.04	1070.00	8542.00	6170	20231201	-21.80	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6100	-20.90	20231220	4400	9.66	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
157	20241203	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	50	2	1.05	21187575	4370	97.11	4745	4890	4710	6200	3340	4770	4848.42	3.80	0	-76	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	594	4.50	0.56	12	0.04	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6100	-20.98	20231220	4400	9.55	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
158	20241203	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	55	2	1.15	19972925	4118	91.51	4745	4890	4710	6200	3340	4770	4850.15	3.80	0	-76	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	595	4.51	0.56	12	0.03	1070.00	8542.00	6170	20231201	-21.80	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6100	-20.90	20231220	4400	9.66	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
159	20241203	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	50	2	1.05	19755880	4073	90.51	4745	4890	4710	6200	3340	4770	4850.45	3.80	0	-73	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	594	4.50	0.56	12	0.03	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6100	-20.98	20231220	4400	9.55	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
160	20241203	100238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	60	2	1.26	18050405	3716	82.58	4745	4890	4710	6200	3340	4770	4857.48	3.80	0	-62	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	595	4.51	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.72	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6100	-20.82	20231220	4400	9.77	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
161	20241203	090238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-25	5	-0.52	94900	20	0.44	4745	4745	4745	6200	3340	4770	4745.00	3.80	0	0	4810	4790	4775	4755	4740	4782	4747	62	1430	500	3430	5	1	12322696	585	4.43	0.56	12	0.00	1070.00	8542.00	6170	20231201	-23.10	4400	20240806	7.84	5950	-20.25	20240102	4400	7.84	20240806	6100	-22.21	20231220	4400	7.84	20240806	0.68	N	010240	500	61 억		468477	N	N	0	N	00	N
162	20241202	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-30	5	-0.62	21467750	4500	53.79	4795	4795	4760	6240	3360	4800	4770.61	3.80	0	-205	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	588	4.46	0.56	12	0.04	1070.00	8542.00	6170	20231201	-22.69	4400	20240806	8.41	5950	-19.83	20240102	4400	8.41	20240806	6100	-21.80	20231220	4400	8.41	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
163	20241202	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	-35	5	-0.73	20457275	4288	51.26	4795	4795	4765	6240	3360	4800	4770.82	3.80	0	-193	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	587	4.45	0.56	12	0.03	1070.00	8542.00	6170	20231201	-22.77	4400	20240806	8.30	5950	-19.92	20240102	4400	8.30	20240806	6100	-21.89	20231220	4400	8.30	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
164	20241202	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	-25	5	-0.52	12105660	2536	30.31	4795	4795	4765	6240	3360	4800	4773.53	3.80	0	-187	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	588	4.46	0.56	12	0.02	1070.00	8542.00	6170	20231201	-22.61	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6100	-21.72	20231220	4400	8.52	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
165	20241202	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	-25	5	-0.52	10668385	2235	26.72	4795	4795	4765	6240	3360	4800	4773.33	3.80	0	-182	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	588	4.46	0.56	12	0.02	1070.00	8542.00	6170	20231201	-22.61	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6100	-21.72	20231220	4400	8.52	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
166	20241202	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-20	5	-0.42	8163610	1710	20.44	4795	4795	4765	6240	3360	4800	4774.04	3.80	0	-168	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	589	4.47	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.53	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6100	-21.64	20231220	4400	8.64	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
167	20241202	110235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-15	5	-0.31	3240940	678	8.10	4795	4795	4765	6240	3360	4800	4780.15	3.80	0	-169	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	590	4.47	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6100	-21.56	20231220	4400	8.75	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
168	20241202	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-15	5	-0.31	1366045	285	3.41	4795	4795	4765	6240	3360	4800	4793.14	3.80	0	-136	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	590	4.47	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6100	-21.56	20231220	4400	8.75	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N
169	20241202	090235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-5	5	-0.10	623350	130	1.55	4795	4795	4795	6240	3360	4800	4795.00	3.80	0	-58	4866	4832	4791	4757	4716	4812	4737	62	1440	500	3450	5	1	12322696	591	4.48	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.29	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6100	-21.39	20231220	4400	8.98	20240806	0.68	N	010240	500	61 억		468683	N	N	0	N	00	N