KissMeData/396470/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	161326	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
3	20241231	151310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
4	20241231	141322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
5	20241231	131327	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
6	20241231	121324	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
7	20241231	111324	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
8	20241231	101318	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
9	20241231	091321	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	395298080	52858	36.47	7490	7550	7320	9760	5260	7510	7480.39	2.06	6269	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.33	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		331474	N	N	0	N	00	N
10	20241230	161316	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	333201870	44543	30.74	7490	7550	7320	9760	5260	7510	7480.39	2.02	0	8340	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.28	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
11	20241230	151321	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7540	30	2	0.40	314523950	42062	29.02	7490	7540	7320	9760	5260	7510	7477.63	2.02	0	8252	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1215	43.84	2.00	12	0.26	172.00	3765.00	18290	20240626	-58.78	6470	20241202	16.54	18290	-58.78	20240626	6470	16.54	20241202	18290	-58.78	20240626	6470	16.54	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
12	20241230	141321	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7510	0	3	0.00	263288100	35241	24.32	7490	7540	7320	9760	5260	7510	7471.07	2.02	0	3393	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1211	43.66	1.99	12	0.22	172.00	3765.00	18290	20240626	-58.94	6470	20241202	16.07	18290	-58.94	20240626	6470	16.07	20241202	18290	-58.94	20240626	6470	16.07	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
13	20241230	131322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7530	20	2	0.27	212421600	28474	19.65	7490	7540	7320	9760	5260	7510	7460.20	2.02	0	4523	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1214	43.78	2.00	12	0.18	172.00	3765.00	18290	20240626	-58.83	6470	20241202	16.38	18290	-58.83	20240626	6470	16.38	20241202	18290	-58.83	20240626	6470	16.38	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
14	20241230	121317	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7480	-30	5	-0.40	175320600	23526	16.23	7490	7530	7320	9760	5260	7510	7452.21	2.02	0	2838	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1206	43.49	1.99	12	0.15	172.00	3765.00	18290	20240626	-59.10	6470	20241202	15.61	18290	-59.10	20240626	6470	15.61	20241202	18290	-59.10	20240626	6470	15.61	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
15	20241230	111318	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7480	-30	5	-0.40	124129250	16674	11.51	7490	7530	7320	9760	5260	7510	7444.48	2.02	0	907	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1206	43.49	1.99	12	0.10	172.00	3765.00	18290	20240626	-59.10	6470	20241202	15.61	18290	-59.10	20240626	6470	15.61	20241202	18290	-59.10	20240626	6470	15.61	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
16	20241230	101317	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7460	-50	5	-0.67	88444790	11904	8.21	7490	7530	7320	9760	5260	7510	7429.84	2.02	0	517	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1203	43.37	1.98	12	0.07	172.00	3765.00	18290	20240626	-59.21	6470	20241202	15.30	18290	-59.21	20240626	6470	15.30	20241202	18290	-59.21	20240626	6470	15.30	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
17	20241230	091322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7440	-70	5	-0.93	35322030	4768	3.29	7490	7490	7320	9760	5260	7510	7408.14	2.02	0	361	7916	7712	7566	7362	7216	7640	7290	16	2250	100	4650	10	1	16120000	1199	43.26	1.98	12	0.03	172.00	3765.00	18290	20240626	-59.32	6470	20241202	14.99	18290	-59.32	20240626	6470	14.99	20241202	18290	-59.32	20240626	6470	14.99	20241202	3.72	N	396470	100	16 억		325205	N	N	0	N	00	N
18	20241227	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-110	5	-1.44	1087762130	143038	151.37	7520	7770	7420	9900	5340	7620	7604.71	2.01	0	1542	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1211	43.66	1.99	12	0.89	172.00	3765.00	18290	20240626	-58.94	6470	20241202	16.07	18290	-58.94	20240626	6470	16.07	20241202	18290	-58.94	20240626	6470	16.07	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
19	20241227	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-80	5	-1.05	1031773150	135594	143.49	7520	7770	7420	9900	5340	7620	7609.28	2.01	0	-1144	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1215	43.84	2.00	12	0.84	172.00	3765.00	18290	20240626	-58.78	6470	20241202	16.54	18290	-58.78	20240626	6470	16.54	20241202	18290	-58.78	20240626	6470	16.54	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
20	20241227	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-100	5	-1.31	943220890	123827	131.04	7520	7770	7420	9900	5340	7620	7617.25	2.01	0	-4379	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1212	43.72	2.00	12	0.77	172.00	3765.00	18290	20240626	-58.88	6470	20241202	16.23	18290	-58.88	20240626	6470	16.23	20241202	18290	-58.88	20240626	6470	16.23	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
21	20241227	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-160	5	-2.10	885990720	116166	122.93	7520	7770	7420	9900	5340	7620	7626.94	2.01	0	-6518	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1203	43.37	1.98	12	0.72	172.00	3765.00	18290	20240626	-59.21	6470	20241202	15.30	18290	-59.21	20240626	6470	15.30	20241202	18290	-59.21	20240626	6470	15.30	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
22	20241227	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-150	5	-1.97	821171340	107492	113.75	7520	7770	7450	9900	5340	7620	7639.38	2.01	0	-10312	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1204	43.43	1.98	12	0.67	172.00	3765.00	18290	20240626	-59.16	6470	20241202	15.46	18290	-59.16	20240626	6470	15.46	20241202	18290	-59.16	20240626	6470	15.46	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
23	20241227	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-40	5	-0.52	721337820	94254	99.74	7520	7770	7520	9900	5340	7620	7653.13	2.01	0	-7878	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1222	44.07	2.01	12	0.58	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	18290	-58.56	20240626	6470	17.16	20241202	18290	-58.56	20240626	6470	17.16	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
24	20241227	101312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	150	2	1.97	401477570	52609	55.67	7520	7770	7520	9900	5340	7620	7631.35	2.01	0	10927	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1253	45.17	2.06	12	0.33	172.00	3765.00	18290	20240626	-57.52	6470	20241202	20.09	18290	-57.52	20240626	6470	20.09	20241202	18290	-57.52	20240626	6470	20.09	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
25	20241227	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-20	5	-0.26	129602840	17099	18.09	7520	7680	7520	9900	5340	7620	7579.51	2.01	0	6305	7980	7800	7700	7520	7420	7750	7470	16	2280	100	4720	10	1	16120000	1225	44.19	2.02	12	0.11	172.00	3765.00	18290	20240626	-58.45	6470	20241202	17.47	18290	-58.45	20240626	6470	17.47	20241202	18290	-58.45	20240626	6470	17.47	20241202	3.69	N	396470	100	16 억		323717	N	N	0	N	00	N
26	20241226	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-90	5	-1.17	719907940	93414	73.30	7860	7880	7600	10020	5400	7710	7706.82	2.00	0	614	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1228	44.30	2.02	12	0.58	172.00	3765.00	18290	20240626	-58.34	6470	20241202	17.77	18290	-58.34	20240626	6470	17.77	20241202	18290	-58.34	20240626	6470	17.77	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
27	20241226	151304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-60	5	-0.78	650860160	84357	66.20	7860	7880	7600	10020	5400	7710	7715.54	2.00	0	-2236	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1233	44.48	2.03	12	0.52	172.00	3765.00	18290	20240626	-58.17	6470	20241202	18.24	18290	-58.17	20240626	6470	18.24	20241202	18290	-58.17	20240626	6470	18.24	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
28	20241226	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-30	5	-0.39	512905170	66307	52.03	7860	7880	7620	10020	5400	7710	7735.31	2.00	0	-9054	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1238	44.65	2.04	12	0.41	172.00	3765.00	18290	20240626	-58.01	6470	20241202	18.70	18290	-58.01	20240626	6470	18.70	20241202	18290	-58.01	20240626	6470	18.70	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
29	20241226	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	0	3	0.00	423734680	54676	42.91	7860	7880	7620	10020	5400	7710	7749.92	2.00	0	-10115	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1243	44.83	2.05	12	0.34	172.00	3765.00	18290	20240626	-57.85	6470	20241202	19.17	18290	-57.85	20240626	6470	19.17	20241202	18290	-57.85	20240626	6470	19.17	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
30	20241226	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-40	5	-0.52	391117280	50440	39.58	7860	7880	7620	10020	5400	7710	7754.11	2.00	0	-10495	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1236	44.59	2.04	12	0.31	172.00	3765.00	18290	20240626	-58.06	6470	20241202	18.55	18290	-58.06	20240626	6470	18.55	20241202	18290	-58.06	20240626	6470	18.55	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
31	20241226	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	10	2	0.13	321366900	41346	32.44	7860	7880	7690	10020	5400	7710	7772.62	2.00	0	-8362	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1244	44.88	2.05	12	0.26	172.00	3765.00	18290	20240626	-57.79	6470	20241202	19.32	18290	-57.79	20240626	6470	19.32	20241202	18290	-57.79	20240626	6470	19.32	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
32	20241226	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	0	3	0.00	228811820	29353	23.03	7860	7880	7690	10020	5400	7710	7795.18	2.00	0	-4866	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1243	44.83	2.05	12	0.18	172.00	3765.00	18290	20240626	-57.85	6470	20241202	19.17	18290	-57.85	20240626	6470	19.17	20241202	18290	-57.85	20240626	6470	19.17	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
33	20241226	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	110	2	1.43	103612610	13196	10.36	7860	7880	7810	10020	5400	7710	7851.82	2.00	0	-2408	8023	7866	7783	7626	7543	7825	7585	16	2310	100	4780	10	1	16120000	1261	45.47	2.08	12	0.08	172.00	3765.00	18290	20240626	-57.24	6470	20241202	20.87	18290	-57.24	20240626	6470	20.87	20241202	18290	-57.24	20240626	6470	20.87	20241202	3.80	N	396470	100	16 억		323110	N	N	0	N	00	N
34	20241224	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-90	5	-1.15	980901880	125685	21.87	7930	7940	7700	10140	5460	7800	7804.76	2.12	0	-20771	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1243	44.83	2.05	12	0.78	172.00	3765.00	18290	20240626	-57.85	6470	20241202	19.17	18290	-57.85	20240626	6470	19.17	20241202	18290	-57.85	20240626	6470	19.17	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
35	20241224	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-80	5	-1.03	928503800	118890	20.69	7930	7940	7700	10140	5460	7800	7809.77	2.12	0	-19986	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1244	44.88	2.05	12	0.74	172.00	3765.00	18290	20240626	-57.79	6470	20241202	19.32	18290	-57.79	20240626	6470	19.32	20241202	18290	-57.79	20240626	6470	19.32	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
36	20241224	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-60	5	-0.77	819524800	104801	18.24	7930	7940	7700	10140	5460	7800	7819.82	2.12	0	-18196	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1248	45.00	2.06	12	0.65	172.00	3765.00	18290	20240626	-57.68	6470	20241202	19.63	18290	-57.68	20240626	6470	19.63	20241202	18290	-57.68	20240626	6470	19.63	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
37	20241224	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-30	5	-0.38	687649870	87747	15.27	7930	7940	7750	10140	5460	7800	7836.73	2.12	0	-16506	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1253	45.17	2.06	12	0.54	172.00	3765.00	18290	20240626	-57.52	6470	20241202	20.09	18290	-57.52	20240626	6470	20.09	20241202	18290	-57.52	20240626	6470	20.09	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
38	20241224	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-10	5	-0.13	628372200	80120	13.94	7930	7940	7750	10140	5460	7800	7842.89	2.12	0	-10806	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1256	45.29	2.07	12	0.50	172.00	3765.00	18290	20240626	-57.41	6470	20241202	20.40	18290	-57.41	20240626	6470	20.40	20241202	18290	-57.41	20240626	6470	20.40	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
39	20241224	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	10	2	0.13	566688570	72221	12.57	7930	7940	7750	10140	5460	7800	7846.59	2.12	0	-7216	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1259	45.41	2.07	12	0.45	172.00	3765.00	18290	20240626	-57.30	6470	20241202	20.71	18290	-57.30	20240626	6470	20.71	20241202	18290	-57.30	20240626	6470	20.71	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
40	20241224	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-10	5	-0.13	499672510	63652	11.08	7930	7940	7750	10140	5460	7800	7850.07	2.12	0	-7059	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1256	45.29	2.07	12	0.39	172.00	3765.00	18290	20240626	-57.41	6470	20241202	20.40	18290	-57.41	20240626	6470	20.40	20241202	18290	-57.41	20240626	6470	20.40	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
41	20241224	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	50	2	0.64	188446180	23938	4.17	7930	7940	7820	10140	5460	7800	7872.26	2.12	0	-2743	8740	8270	7820	7350	6900	8505	7585	16	2340	100	4830	10	1	16120000	1265	45.64	2.08	12	0.15	172.00	3765.00	18290	20240626	-57.08	6470	20241202	21.33	18290	-57.08	20240626	6470	21.33	20241202	18290	-57.08	20240626	6470	21.33	20241202	3.81	N	396470	100	16 억		342343	N	N	0	N	00	N
42	20241223	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	490	2	6.70	4506328290	572630	436.03	7370	8290	7370	9500	5120	7310	7869.60	1.75	0	59164	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1257	45.35	2.07	12	3.55	172.00	3765.00	18290	20240626	-57.35	6470	20241202	20.56	18290	-57.35	20240626	6470	20.56	20241202	18290	-57.35	20240626	6470	20.56	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
43	20241223	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	510	2	6.98	4414513100	560866	427.08	7370	8290	7370	9500	5120	7310	7870.93	1.75	0	56786	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1261	45.47	2.08	12	3.48	172.00	3765.00	18290	20240626	-57.24	6470	20241202	20.87	18290	-57.24	20240626	6470	20.87	20241202	18290	-57.24	20240626	6470	20.87	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
44	20241223	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	540	2	7.39	4227360680	536962	408.87	7370	8290	7370	9500	5120	7310	7872.78	1.75	0	42769	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1265	45.64	2.08	12	3.33	172.00	3765.00	18290	20240626	-57.08	6470	20241202	21.33	18290	-57.08	20240626	6470	21.33	20241202	18290	-57.08	20240626	6470	21.33	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
45	20241223	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	580	2	7.93	4040047250	513137	390.73	7370	8290	7370	9500	5120	7310	7873.28	1.75	0	30840	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1272	45.87	2.10	12	3.18	172.00	3765.00	18290	20240626	-56.86	6470	20241202	21.95	18290	-56.86	20240626	6470	21.95	20241202	18290	-56.86	20240626	6470	21.95	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
46	20241223	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	590	2	8.07	3929890850	499186	380.11	7370	8290	7370	9500	5120	7310	7872.64	1.75	0	25587	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1273	45.93	2.10	12	3.10	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
47	20241223	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	590	2	8.07	3741932610	475376	361.98	7370	8290	7370	9500	5120	7310	7871.57	1.75	0	16702	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1273	45.93	2.10	12	2.95	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
48	20241223	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	620	2	8.48	3073602290	389893	296.89	7370	8290	7370	9500	5120	7310	7883.25	1.75	0	-11297	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1278	46.10	2.11	12	2.42	172.00	3765.00	18290	20240626	-56.64	6470	20241202	22.57	18290	-56.64	20240626	6470	22.57	20241202	18290	-56.64	20240626	6470	22.57	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
49	20241223	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	270	2	3.69	174276260	23355	17.78	7370	7590	7370	9500	5120	7310	7462.31	1.75	0	8234	8056	7682	7496	7122	6936	7590	7030	16	2190	100	4530	10	1	16120000	1222	44.07	2.01	12	0.14	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	18290	-58.56	20240626	6470	17.16	20241202	18290	-58.56	20240626	6470	17.16	20241202	3.98	N	396470	100	16 억		282079	N	N	0	N	00	N
50	20241220	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-480	5	-6.16	978451520	130753	89.49	7870	7870	7310	10120	5460	7790	7483.55	1.82	0	-10514	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1178	42.50	1.94	12	0.81	172.00	3765.00	18290	20240626	-60.03	6470	20241202	12.98	18290	-60.03	20240626	6470	12.98	20241202	18290	-60.03	20240626	6470	12.98	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
51	20241220	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-430	5	-5.52	915667400	122172	83.62	7870	7870	7310	10120	5460	7790	7494.90	1.82	0	-12427	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1186	42.79	1.95	12	0.76	172.00	3765.00	18290	20240626	-59.76	6470	20241202	13.76	18290	-59.76	20240626	6470	13.76	20241202	18290	-59.76	20240626	6470	13.76	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
52	20241220	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-420	5	-5.39	805267090	107153	73.34	7870	7870	7310	10120	5460	7790	7515.11	1.82	0	-10422	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1188	42.85	1.96	12	0.66	172.00	3765.00	18290	20240626	-59.70	6470	20241202	13.91	18290	-59.70	20240626	6470	13.91	20241202	18290	-59.70	20240626	6470	13.91	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
53	20241220	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-410	5	-5.26	700693960	92919	63.60	7870	7870	7370	10120	5460	7790	7540.91	1.82	0	-13109	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1190	42.91	1.96	12	0.58	172.00	3765.00	18290	20240626	-59.65	6470	20241202	14.06	18290	-59.65	20240626	6470	14.06	20241202	18290	-59.65	20240626	6470	14.06	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
54	20241220	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-370	5	-4.75	631719560	83619	57.23	7870	7870	7420	10120	5460	7790	7554.74	1.82	0	-9841	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1196	43.14	1.97	12	0.52	172.00	3765.00	18290	20240626	-59.43	6470	20241202	14.68	18290	-59.43	20240626	6470	14.68	20241202	18290	-59.43	20240626	6470	14.68	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
55	20241220	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-290	5	-3.72	537875750	71046	48.63	7870	7870	7460	10120	5460	7790	7570.81	1.82	0	-11964	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1209	43.60	1.99	12	0.44	172.00	3765.00	18290	20240626	-58.99	6470	20241202	15.92	18290	-58.99	20240626	6470	15.92	20241202	18290	-58.99	20240626	6470	15.92	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
56	20241220	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-230	5	-2.95	389623500	51266	35.09	7870	7870	7480	10120	5460	7790	7600.04	1.82	0	-12035	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1219	43.95	2.01	12	0.32	172.00	3765.00	18290	20240626	-58.67	6470	20241202	16.85	18290	-58.67	20240626	6470	16.85	20241202	18290	-58.67	20240626	6470	16.85	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
57	20241220	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-140	5	-1.80	149839710	19484	13.34	7870	7870	7550	10120	5460	7790	7690.40	1.82	0	-6603	8036	7912	7776	7652	7516	7975	7715	16	2330	100	4820	10	1	16120000	1233	44.48	2.03	12	0.12	172.00	3765.00	18290	20240626	-58.17	6470	20241202	18.24	18290	-58.17	20240626	6470	18.24	20241202	18290	-58.17	20240626	6470	18.24	20241202	4.04	N	396470	100	16 억		292723	N	N	0	N	00	N
58	20241219	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-230	5	-2.87	1123882860	144754	82.03	7750	7900	7640	10420	5620	8020	7763.88	1.66	0	24452	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1256	45.29	2.07	12	0.90	172.00	3765.00	18290	20240626	-57.41	6470	20241202	20.40	18290	-57.41	20240626	6470	20.40	20241202	18290	-57.41	20240626	6470	20.40	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
59	20241219	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-200	5	-2.49	1090748830	140508	79.62	7750	7900	7640	10420	5620	8020	7762.71	1.66	0	25992	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1261	45.47	2.08	12	0.87	172.00	3765.00	18290	20240626	-57.24	6470	20241202	20.87	18290	-57.24	20240626	6470	20.87	20241202	18290	-57.24	20240626	6470	20.87	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
60	20241219	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-210	5	-2.62	939112830	121015	68.58	7750	7900	7640	10420	5620	8020	7760.09	1.66	0	18191	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1259	45.41	2.07	12	0.75	172.00	3765.00	18290	20240626	-57.30	6470	20241202	20.71	18290	-57.30	20240626	6470	20.71	20241202	18290	-57.30	20240626	6470	20.71	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
61	20241219	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-170	5	-2.12	838987370	108177	61.30	7750	7900	7640	10420	5620	8020	7755.45	1.66	0	14795	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1265	45.64	2.08	12	0.67	172.00	3765.00	18290	20240626	-57.08	6470	20241202	21.33	18290	-57.08	20240626	6470	21.33	20241202	18290	-57.08	20240626	6470	21.33	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
62	20241219	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-160	5	-2.00	793964380	102427	58.04	7750	7890	7640	10420	5620	8020	7751.25	1.66	0	14394	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1267	45.70	2.09	12	0.64	172.00	3765.00	18290	20240626	-57.03	6470	20241202	21.48	18290	-57.03	20240626	6470	21.48	20241202	18290	-57.03	20240626	6470	21.48	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
63	20241219	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-230	5	-2.87	716295720	92505	52.42	7750	7850	7640	10420	5620	8020	7743.02	1.66	0	12726	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1256	45.29	2.07	12	0.57	172.00	3765.00	18290	20240626	-57.41	6470	20241202	20.40	18290	-57.41	20240626	6470	20.40	20241202	18290	-57.41	20240626	6470	20.40	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
64	20241219	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-220	5	-2.74	618251900	79859	45.25	7750	7850	7640	10420	5620	8020	7741.44	1.66	0	15536	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1257	45.35	2.07	12	0.50	172.00	3765.00	18290	20240626	-57.35	6470	20241202	20.56	18290	-57.35	20240626	6470	20.56	20241202	18290	-57.35	20240626	6470	20.56	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
65	20241219	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-310	5	-3.87	321948140	41666	23.61	7750	7770	7640	10420	5620	8020	7726.17	1.66	0	19975	8233	8126	7983	7876	7733	8180	7930	16	2400	100	4970	10	1	16120000	1243	44.83	2.05	12	0.26	172.00	3765.00	18290	20240626	-57.85	6470	20241202	19.17	18290	-57.85	20240626	6470	19.17	20241202	18290	-57.85	20240626	6470	19.17	20241202	3.94	N	396470	100	16 억		268166	N	N	0	N	00	N
66	20241218	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	10	2	0.12	1381953050	173510	75.48	7920	8090	7840	10410	5610	8010	7964.66	1.53	0	21499	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1293	46.63	2.13	12	1.08	172.00	3765.00	18290	20240626	-56.15	6470	20241202	23.96	18290	-56.15	20240626	6470	23.96	20241202	18290	-56.15	20240626	6470	23.96	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
67	20241218	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	10	2	0.12	1335998560	167780	72.99	7920	8090	7840	10410	5610	8010	7962.79	1.53	0	21670	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1293	46.63	2.13	12	1.04	172.00	3765.00	18290	20240626	-56.15	6470	20241202	23.96	18290	-56.15	20240626	6470	23.96	20241202	18290	-56.15	20240626	6470	23.96	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
68	20241218	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-40	5	-0.50	1174448710	147553	64.19	7920	8090	7840	10410	5610	8010	7959.50	1.53	0	15402	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1285	46.34	2.12	12	0.92	172.00	3765.00	18290	20240626	-56.42	6470	20241202	23.18	18290	-56.42	20240626	6470	23.18	20241202	18290	-56.42	20240626	6470	23.18	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
69	20241218	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-70	5	-0.87	970389290	121958	53.06	7920	8090	7840	10410	5610	8010	7956.74	1.53	0	1193	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1280	46.16	2.11	12	0.76	172.00	3765.00	18290	20240626	-56.59	6470	20241202	22.72	18290	-56.59	20240626	6470	22.72	20241202	18290	-56.59	20240626	6470	22.72	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
70	20241218	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-100	5	-1.25	907914430	114081	49.63	7920	8090	7840	10410	5610	8010	7958.50	1.53	0	-656	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1275	45.99	2.10	12	0.71	172.00	3765.00	18290	20240626	-56.75	6470	20241202	22.26	18290	-56.75	20240626	6470	22.26	20241202	18290	-56.75	20240626	6470	22.26	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
71	20241218	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-110	5	-1.37	791321720	99295	43.20	7920	8090	7840	10410	5610	8010	7969.39	1.53	0	-4131	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1273	45.93	2.10	12	0.62	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
72	20241218	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	-20	5	-0.25	551181180	68973	30.01	7920	8090	7910	10410	5610	8010	7991.25	1.53	0	-5461	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1288	46.45	2.12	12	0.43	172.00	3765.00	18290	20240626	-56.31	6470	20241202	23.49	18290	-56.31	20240626	6470	23.49	20241202	18290	-56.31	20240626	6470	23.49	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
73	20241218	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	10	2	0.12	142880400	17915	7.79	7920	8090	7910	10410	5610	8010	7975.42	1.53	0	-778	8263	8136	7993	7866	7723	8200	7930	16	2400	100	4960	10	1	16120000	1293	46.63	2.13	12	0.11	172.00	3765.00	18290	20240626	-56.15	6470	20241202	23.96	18290	-56.15	20240626	6470	23.96	20241202	18290	-56.15	20240626	6470	23.96	20241202	3.88	N	396470	100	16 억		245975	N	N	0	N	00	N
74	20241217	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	150	2	1.91	1814295110	227397	72.50	7880	8120	7850	10210	5510	7860	7978.52	1.44	0	15129	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1291	46.57	2.13	12	1.41	172.00	3765.00	18290	20240626	-56.21	6470	20241202	23.80	18290	-56.21	20240626	6470	23.80	20241202	18290	-56.21	20240626	6470	23.80	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
75	20241217	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	170	2	2.16	1762526080	220940	70.44	7880	8120	7850	10210	5510	7860	7977.40	1.44	0	14399	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1294	46.69	2.13	12	1.37	172.00	3765.00	18290	20240626	-56.10	6470	20241202	24.11	18290	-56.10	20240626	6470	24.11	20241202	18290	-56.10	20240626	6470	24.11	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
76	20241217	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	230	2	2.93	1439520120	180790	57.64	7880	8090	7850	10210	5510	7860	7962.39	1.44	0	3862	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1304	47.03	2.15	12	1.12	172.00	3765.00	18290	20240626	-55.77	6470	20241202	25.04	18290	-55.77	20240626	6470	25.04	20241202	18290	-55.77	20240626	6470	25.04	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
77	20241217	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	80	2	1.02	1093058590	137724	43.91	7880	8020	7850	10210	5510	7860	7936.59	1.44	0	-1956	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1280	46.16	2.11	12	0.85	172.00	3765.00	18290	20240626	-56.59	6470	20241202	22.72	18290	-56.59	20240626	6470	22.72	20241202	18290	-56.59	20240626	6470	22.72	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
78	20241217	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	160	2	2.04	915249390	115357	36.78	7880	8020	7850	10210	5510	7860	7934.06	1.44	0	-2506	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1293	46.63	2.13	12	0.72	172.00	3765.00	18290	20240626	-56.15	6470	20241202	23.96	18290	-56.15	20240626	6470	23.96	20241202	18290	-56.15	20240626	6470	23.96	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
79	20241217	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	60	2	0.76	701714020	88552	28.23	7880	8000	7850	10210	5510	7860	7924.32	1.44	0	-4598	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1277	46.05	2.10	12	0.55	172.00	3765.00	18290	20240626	-56.70	6470	20241202	22.41	18290	-56.70	20240626	6470	22.41	20241202	18290	-56.70	20240626	6470	22.41	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
80	20241217	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	50	2	0.64	590411920	74507	23.75	7880	8000	7850	10210	5510	7860	7924.25	1.44	0	-4103	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1275	45.99	2.10	12	0.46	172.00	3765.00	18290	20240626	-56.75	6470	20241202	22.26	18290	-56.75	20240626	6470	22.26	20241202	18290	-56.75	20240626	6470	22.26	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
81	20241217	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	110	2	1.40	189404140	23829	7.60	7880	8000	7880	10210	5510	7860	7948.47	1.44	0	2070	8120	7990	7820	7690	7520	8055	7755	16	2350	100	4870	10	1	16120000	1285	46.34	2.12	12	0.15	172.00	3765.00	18290	20240626	-56.42	6470	20241202	23.18	18290	-56.42	20240626	6470	23.18	20241202	18290	-56.42	20240626	6470	23.18	20241202	4.02	N	396470	100	16 억		231580	N	N	0	N	00	N
82	20241216	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	270	2	3.56	2459625320	313148	152.18	7730	7950	7650	9860	5320	7590	7854.57	1.33	0	16982	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1267	45.70	2.09	12	1.94	172.00	3765.00	18290	20240626	-57.03	6470	20241202	21.48	18290	-57.03	20240626	6470	21.48	20241202	18290	-57.03	20240626	6470	21.48	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
83	20241216	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	300	2	3.95	2392520130	304618	148.04	7730	7950	7650	9860	5320	7590	7854.24	1.33	0	14232	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1272	45.87	2.10	12	1.89	172.00	3765.00	18290	20240626	-56.86	6470	20241202	21.95	18290	-56.86	20240626	6470	21.95	20241202	18290	-56.86	20240626	6470	21.95	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
84	20241216	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	330	2	4.35	2176965710	277286	134.76	7730	7950	7650	9860	5320	7590	7851.06	1.33	0	10952	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1277	46.05	2.10	12	1.72	172.00	3765.00	18290	20240626	-56.70	6470	20241202	22.41	18290	-56.70	20240626	6470	22.41	20241202	18290	-56.70	20240626	6470	22.41	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
85	20241216	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	290	2	3.82	2033349990	259047	125.89	7730	7950	7650	9860	5320	7590	7849.44	1.33	0	5550	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1270	45.81	2.09	12	1.61	172.00	3765.00	18290	20240626	-56.92	6470	20241202	21.79	18290	-56.92	20240626	6470	21.79	20241202	18290	-56.92	20240626	6470	21.79	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
86	20241216	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	310	2	4.08	1707653080	217764	105.83	7730	7950	7650	9860	5320	7590	7841.86	1.33	0	6399	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1273	45.93	2.10	12	1.35	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
87	20241216	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	300	2	3.95	1578726670	201360	97.86	7730	7950	7650	9860	5320	7590	7840.43	1.33	0	2766	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1272	45.87	2.10	12	1.25	172.00	3765.00	18290	20240626	-56.86	6470	20241202	21.95	18290	-56.86	20240626	6470	21.95	20241202	18290	-56.86	20240626	6470	21.95	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
88	20241216	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	250	2	3.29	1307892560	166972	81.15	7730	7950	7650	9860	5320	7590	7833.13	1.33	0	-9045	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1264	45.58	2.08	12	1.04	172.00	3765.00	18290	20240626	-57.14	6470	20241202	21.17	18290	-57.14	20240626	6470	21.17	20241202	18290	-57.14	20240626	6470	21.17	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
89	20241216	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	240	2	3.16	402840200	52019	25.28	7730	7830	7650	9860	5320	7590	7744.36	1.33	0	2661	7803	7696	7523	7416	7243	7750	7470	16	2270	100	4700	10	1	16120000	1262	45.52	2.08	12	0.32	172.00	3765.00	18290	20240626	-57.19	6470	20241202	21.02	18290	-57.19	20240626	6470	21.02	20241202	18290	-57.19	20240626	6470	21.02	20241202	3.97	N	396470	100	16 억		214994	N	N	0	N	00	N
90	20241213	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	90	2	1.20	1532988070	204244	71.98	7400	7630	7350	9750	5250	7500	7505.60	1.22	0	18968	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1224	44.13	2.02	12	1.27	172.00	3765.00	18290	20240626	-58.50	6470	20241202	17.31	18290	-58.50	20240626	6470	17.31	20241202	18290	-58.50	20240626	6470	17.31	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
91	20241213	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	80	2	1.07	1483690720	197747	69.69	7400	7630	7350	9750	5250	7500	7502.98	1.22	0	18625	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1222	44.07	2.01	12	1.23	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	18290	-58.56	20240626	6470	17.16	20241202	18290	-58.56	20240626	6470	17.16	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
92	20241213	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	90	2	1.20	1271648350	169667	59.80	7400	7630	7350	9750	5250	7500	7494.96	1.22	0	11505	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1224	44.13	2.02	12	1.05	172.00	3765.00	18290	20240626	-58.50	6470	20241202	17.31	18290	-58.50	20240626	6470	17.31	20241202	18290	-58.50	20240626	6470	17.31	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
93	20241213	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	80	2	1.07	1005778450	134654	47.46	7400	7580	7350	9750	5250	7500	7469.34	1.22	0	15298	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1222	44.07	2.01	12	0.84	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	18290	-58.56	20240626	6470	17.16	20241202	18290	-58.56	20240626	6470	17.16	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
94	20241213	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	833402950	111826	39.41	7400	7550	7350	9750	5250	7500	7452.66	1.22	0	15684	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1209	43.60	1.99	12	0.69	172.00	3765.00	18290	20240626	-58.99	6470	20241202	15.92	18290	-58.99	20240626	6470	15.92	20241202	18290	-58.99	20240626	6470	15.92	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
95	20241213	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-50	5	-0.67	718625440	96517	34.02	7400	7540	7350	9750	5250	7500	7445.56	1.22	0	14662	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1201	43.31	1.98	12	0.60	172.00	3765.00	18290	20240626	-59.27	6470	20241202	15.15	18290	-59.27	20240626	6470	15.15	20241202	18290	-59.27	20240626	6470	15.15	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
96	20241213	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-70	5	-0.93	478313040	64078	22.58	7400	7540	7400	9750	5250	7500	7464.52	1.22	0	4723	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1198	43.20	1.97	12	0.40	172.00	3765.00	18290	20240626	-59.38	6470	20241202	14.84	18290	-59.38	20240626	6470	14.84	20241202	18290	-59.38	20240626	6470	14.84	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
97	20241213	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-30	5	-0.40	158738220	21306	7.51	7400	7540	7400	9750	5250	7500	7450.29	1.22	0	-3270	7866	7682	7496	7312	7126	7590	7220	16	2250	100	4650	10	1	16120000	1204	43.43	1.98	12	0.13	172.00	3765.00	18290	20240626	-59.16	6470	20241202	15.46	18290	-59.16	20240626	6470	15.46	20241202	18290	-59.16	20240626	6470	15.46	20241202	4.05	N	396470	100	16 억		197056	N	N	0	N	00	N
98	20241212	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	100	2	1.35	2105198110	281926	42.19	7680	7680	7310	9620	5180	7400	7467.17	1.18	0	7382	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1209	43.60	1.99	12	1.75	172.00	3765.00	18290	20240626	-58.99	6470	20241202	15.92	18290	-58.99	20240626	6470	15.92	20241202	18290	-58.99	20240626	6470	15.92	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
99	20241212	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	110	2	1.49	2042687600	273597	40.95	7680	7680	7310	9620	5180	7400	7466.05	1.18	0	5804	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1211	43.66	1.99	12	1.70	172.00	3765.00	18290	20240626	-58.94	6470	20241202	16.07	18290	-58.94	20240626	6470	16.07	20241202	18290	-58.94	20240626	6470	16.07	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
100	20241212	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	90	2	1.22	1588615670	213183	31.90	7680	7680	7310	9620	5180	7400	7451.89	1.18	0	1867	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1207	43.55	1.99	12	1.32	172.00	3765.00	18290	20240626	-59.05	6470	20241202	15.77	18290	-59.05	20240626	6470	15.77	20241202	18290	-59.05	20240626	6470	15.77	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
101	20241212	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-10	5	-0.14	1421387740	190659	28.53	7680	7680	7310	9620	5180	7400	7455.13	1.18	0	-77	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1191	42.97	1.96	12	1.18	172.00	3765.00	18290	20240626	-59.60	6470	20241202	14.22	18290	-59.60	20240626	6470	14.22	20241202	18290	-59.60	20240626	6470	14.22	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
102	20241212	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	0	3	0.00	1335240940	178977	26.78	7680	7680	7310	9620	5180	7400	7460.41	1.18	0	3306	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1193	43.02	1.97	12	1.11	172.00	3765.00	18290	20240626	-59.54	6470	20241202	14.37	18290	-59.54	20240626	6470	14.37	20241202	18290	-59.54	20240626	6470	14.37	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
103	20241212	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	20	2	0.27	1166361160	156138	23.37	7680	7680	7340	9620	5180	7400	7470.07	1.18	0	10558	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1196	43.14	1.97	12	0.97	172.00	3765.00	18290	20240626	-59.43	6470	20241202	14.68	18290	-59.43	20240626	6470	14.68	20241202	18290	-59.43	20240626	6470	14.68	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
104	20241212	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-50	5	-0.68	1031775460	137978	20.65	7680	7680	7340	9620	5180	7400	7477.83	1.18	0	5245	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1185	42.73	1.95	12	0.86	172.00	3765.00	18290	20240626	-59.81	6470	20241202	13.60	18290	-59.81	20240626	6470	13.60	20241202	18290	-59.81	20240626	6470	13.60	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
105	20241212	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	110	2	1.49	459884090	60969	9.12	7680	7680	7430	9620	5180	7400	7542.92	1.18	0	-11813	8026	7712	7326	7012	6626	7870	7170	16	2220	100	4580	10	1	16120000	1211	43.66	1.99	12	0.38	172.00	3765.00	18290	20240626	-58.94	6470	20241202	16.07	18290	-58.94	20240626	6470	16.07	20241202	18290	-58.94	20240626	6470	16.07	20241202	4.24	N	396470	100	16 억		190811	N	N	0	N	00	N
106	20241211	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	380	2	5.41	4903175990	663764	268.63	6950	7640	6940	9120	4920	7020	7386.94	1.11	0	13337	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1193	43.02	1.97	12	4.12	172.00	3765.00	18290	20240626	-59.54	6470	20241202	14.37	18290	-59.54	20240626	6470	14.37	20241202	18290	-59.54	20240626	6470	14.37	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
107	20241211	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	310	2	4.42	4703507740	636609	257.64	6950	7640	6940	9120	4920	7020	7388.40	1.11	0	788	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1182	42.62	1.95	12	3.95	172.00	3765.00	18290	20240626	-59.92	6470	20241202	13.29	18290	-59.92	20240626	6470	13.29	20241202	18290	-59.92	20240626	6470	13.29	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
108	20241211	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	320	2	4.56	4397937300	594891	240.76	6950	7640	6940	9120	4920	7020	7392.87	1.11	0	-18738	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1183	42.67	1.95	12	3.69	172.00	3765.00	18290	20240626	-59.87	6470	20241202	13.45	18290	-59.87	20240626	6470	13.45	20241202	18290	-59.87	20240626	6470	13.45	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
109	20241211	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	300	2	4.27	4284661040	579395	234.49	6950	7640	6940	9120	4920	7020	7395.09	1.11	0	-19390	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1180	42.56	1.94	12	3.59	172.00	3765.00	18290	20240626	-59.98	6470	20241202	13.14	18290	-59.98	20240626	6470	13.14	20241202	18290	-59.98	20240626	6470	13.14	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
110	20241211	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	310	2	4.42	4167859010	563379	228.01	6950	7640	6940	9120	4920	7020	7397.99	1.11	0	-22774	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1182	42.62	1.95	12	3.49	172.00	3765.00	18290	20240626	-59.92	6470	20241202	13.29	18290	-59.92	20240626	6470	13.29	20241202	18290	-59.92	20240626	6470	13.29	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
111	20241211	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	260	2	3.70	3852925760	520148	210.51	6950	7640	6940	9120	4920	7020	7407.40	1.11	0	-30451	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1174	42.33	1.93	12	3.23	172.00	3765.00	18290	20240626	-60.20	6470	20241202	12.52	18290	-60.20	20240626	6470	12.52	20241202	18290	-60.20	20240626	6470	12.52	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
112	20241211	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	310	2	4.42	1015786840	139272	56.37	6950	7440	6940	9120	4920	7020	7293.63	1.11	0	10929	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1182	42.62	1.95	12	0.86	172.00	3765.00	18290	20240626	-59.92	6470	20241202	13.29	18290	-59.92	20240626	6470	13.29	20241202	18290	-59.92	20240626	6470	13.29	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
113	20241211	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	150	2	2.14	116395110	16453	6.66	6950	7190	6940	9120	4920	7020	7074.54	1.11	0	10285	7526	7272	6936	6682	6346	7400	6810	16	2100	100	4350	10	1	16120000	1156	41.69	1.90	12	0.10	172.00	3765.00	18290	20240626	-60.80	6470	20241202	10.82	18290	-60.80	20240626	6470	10.82	20241202	18290	-60.80	20240626	6470	10.82	20241202	4.24	N	396470	100	16 억		179088	N	N	0	N	00	N
114	20241210	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	360	2	5.41	1707780180	245174	74.62	6600	7190	6600	8650	4670	6660	6965.59	0.67	0	70423	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1132	40.81	1.86	12	1.52	172.00	3765.00	18290	20240626	-61.62	6470	20241202	8.50	18290	-61.62	20240626	6470	8.50	20241202	18290	-61.62	20240626	6470	8.50	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
115	20241210	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	330	2	4.95	1653437750	237422	72.26	6600	7190	6600	8650	4670	6660	6964.14	0.67	0	66980	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1127	40.64	1.86	12	1.47	172.00	3765.00	18290	20240626	-61.78	6470	20241202	8.04	18290	-61.78	20240626	6470	8.04	20241202	18290	-61.78	20240626	6470	8.04	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
116	20241210	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	360	2	5.41	1434593870	206161	62.74	6600	7190	6600	8650	4670	6660	6958.62	0.67	0	58913	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1132	40.81	1.86	12	1.28	172.00	3765.00	18290	20240626	-61.62	6470	20241202	8.50	18290	-61.62	20240626	6470	8.50	20241202	18290	-61.62	20240626	6470	8.50	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
117	20241210	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	360	2	5.41	1366320780	196433	59.78	6600	7190	6600	8650	4670	6660	6955.67	0.67	0	52175	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1132	40.81	1.86	12	1.22	172.00	3765.00	18290	20240626	-61.62	6470	20241202	8.50	18290	-61.62	20240626	6470	8.50	20241202	18290	-61.62	20240626	6470	8.50	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
118	20241210	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	330	2	4.95	1301486760	187138	56.95	6600	7190	6600	8650	4670	6660	6954.71	0.67	0	48129	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1127	40.64	1.86	12	1.16	172.00	3765.00	18290	20240626	-61.78	6470	20241202	8.04	18290	-61.78	20240626	6470	8.04	20241202	18290	-61.78	20240626	6470	8.04	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
119	20241210	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	430	2	6.46	1076685260	155208	47.24	6600	7190	6600	8650	4670	6660	6937.07	0.67	0	30338	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1143	41.22	1.88	12	0.96	172.00	3765.00	18290	20240626	-61.24	6470	20241202	9.58	18290	-61.24	20240626	6470	9.58	20241202	18290	-61.24	20240626	6470	9.58	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
120	20241210	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	310	2	4.65	642248060	93585	28.48	6600	6970	6600	8650	4670	6660	6862.75	0.67	0	32491	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1124	40.52	1.85	12	0.58	172.00	3765.00	18290	20240626	-61.89	6470	20241202	7.73	18290	-61.89	20240626	6470	7.73	20241202	18290	-61.89	20240626	6470	7.73	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
121	20241210	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	250	2	3.75	327498190	48200	14.67	6600	6950	6600	8650	4670	6660	6794.60	0.67	0	15887	7273	6966	6793	6486	6313	6880	6400	16	1990	100	4120	10	1	16120000	1114	40.17	1.84	12	0.30	172.00	3765.00	18290	20240626	-62.22	6470	20241202	6.80	18290	-62.22	20240626	6470	6.80	20241202	18290	-62.22	20240626	6470	6.80	20241202	4.20	N	396470	100	16 억		108690	N	N	0	N	00	N
122	20241209	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-540	5	-7.50	2174333760	322067	46.14	6930	7100	6620	9360	5040	7200	6751.39	0.41	0	46287	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1074	38.72	1.77	12	2.00	172.00	3765.00	18290	20240626	-63.59	6470	20241202	2.94	18290	-63.59	20240626	6470	2.94	20241202	18290	-63.59	20240626	6470	2.94	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
123	20241209	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-470	5	-6.53	1949282670	288362	41.31	6930	7100	6620	9360	5040	7200	6759.84	0.41	0	36617	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1085	39.13	1.79	12	1.79	172.00	3765.00	18290	20240626	-63.20	6470	20241202	4.02	18290	-63.20	20240626	6470	4.02	20241202	18290	-63.20	20240626	6470	4.02	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
124	20241209	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-420	5	-5.83	1725265640	255135	36.55	6930	7100	6620	9360	5040	7200	6762.17	0.41	0	21111	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1093	39.42	1.80	12	1.58	172.00	3765.00	18290	20240626	-62.93	6470	20241202	4.79	18290	-62.93	20240626	6470	4.79	20241202	18290	-62.93	20240626	6470	4.79	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
125	20241209	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-520	5	-7.22	1509039840	223193	31.98	6930	7100	6620	9360	5040	7200	6761.14	0.41	0	9055	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1077	38.84	1.77	12	1.38	172.00	3765.00	18290	20240626	-63.48	6470	20241202	3.25	18290	-63.48	20240626	6470	3.25	20241202	18290	-63.48	20240626	6470	3.25	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
126	20241209	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-400	5	-5.56	1345742520	198838	28.49	6930	7100	6620	9360	5040	7200	6768.03	0.41	0	7383	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1096	39.53	1.81	12	1.23	172.00	3765.00	18290	20240626	-62.82	6470	20241202	5.10	18290	-62.82	20240626	6470	5.10	20241202	18290	-62.82	20240626	6470	5.10	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
127	20241209	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-450	5	-6.25	1168634980	172522	24.72	6930	7100	6620	9360	5040	7200	6773.83	0.41	0	3320	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1088	39.24	1.79	12	1.07	172.00	3765.00	18290	20240626	-63.09	6470	20241202	4.33	18290	-63.09	20240626	6470	4.33	20241202	18290	-63.09	20240626	6470	4.33	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
128	20241209	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-470	5	-6.53	981808010	144884	20.76	6930	7100	6620	9360	5040	7200	6776.51	0.41	0	10704	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1085	39.13	1.79	12	0.90	172.00	3765.00	18290	20240626	-63.20	6470	20241202	4.02	18290	-63.20	20240626	6470	4.02	20241202	18290	-63.20	20240626	6470	4.02	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
129	20241209	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-370	5	-5.14	379702440	55238	7.91	6930	7100	6750	9360	5040	7200	6873.93	0.41	0	14595	8466	7832	7346	6712	6226	7590	6470	16	2160	100	4460	10	1	16120000	1101	39.71	1.81	12	0.34	172.00	3765.00	18290	20240626	-62.66	6470	20241202	5.56	18290	-62.66	20240626	6470	5.56	20241202	18290	-62.66	20240626	6470	5.56	20241202	4.27	N	396470	100	16 억		65991	N	N	0	N	00	N
130	20241206	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-590	5	-7.57	5114868290	689299	73.88	7780	7980	6860	10120	5460	7790	7419.78	0.36	0	8449	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1161	41.86	1.91	12	4.28	172.00	3765.00	18290	20240626	-60.63	6470	20241202	11.28	18290	-60.63	20240626	6470	11.28	20241202	18290	-60.63	20240626	6470	11.28	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
131	20241206	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-600	5	-7.70	4927296000	663236	71.09	7780	7980	6860	10120	5460	7790	7428.44	0.36	0	1317	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1159	41.80	1.91	12	4.11	172.00	3765.00	18290	20240626	-60.69	6470	20241202	11.13	18290	-60.69	20240626	6470	11.13	20241202	18290	-60.69	20240626	6470	11.13	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
132	20241206	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-680	5	-8.73	4641141400	623829	66.87	7780	7980	6860	10120	5460	7790	7439.01	0.36	0	-2643	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1146	41.34	1.89	12	3.87	172.00	3765.00	18290	20240626	-61.13	6470	20241202	9.89	18290	-61.13	20240626	6470	9.89	20241202	18290	-61.13	20240626	6470	9.89	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
133	20241206	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-690	5	-8.86	4431915290	594466	63.72	7780	7980	6860	10120	5460	7790	7454.53	0.36	0	-9047	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1145	41.28	1.89	12	3.69	172.00	3765.00	18290	20240626	-61.18	6470	20241202	9.74	18290	-61.18	20240626	6470	9.74	20241202	18290	-61.18	20240626	6470	9.74	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
134	20241206	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-650	5	-8.34	4308840870	577169	61.86	7780	7980	6860	10120	5460	7790	7464.71	0.36	0	-12562	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1151	41.51	1.90	12	3.58	172.00	3765.00	18290	20240626	-60.96	6470	20241202	10.36	18290	-60.96	20240626	6470	10.36	20241202	18290	-60.96	20240626	6470	10.36	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
135	20241206	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-760	5	-9.76	4135913650	552910	59.26	7780	7980	6860	10120	5460	7790	7479.51	0.36	0	-11612	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1133	40.87	1.87	12	3.43	172.00	3765.00	18290	20240626	-61.56	6470	20241202	8.66	18290	-61.56	20240626	6470	8.66	20241202	18290	-61.56	20240626	6470	8.66	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
136	20241206	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-650	5	-8.34	3194442100	419555	44.97	7780	7980	7130	10120	5460	7790	7613.31	0.36	0	-8765	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1151	41.51	1.90	12	2.60	172.00	3765.00	18290	20240626	-60.96	6470	20241202	10.36	18290	-60.96	20240626	6470	10.36	20241202	18290	-60.96	20240626	6470	10.36	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
137	20241206	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	120	2	1.54	532245550	68598	7.35	7780	7910	7650	10120	5460	7790	7758.28	0.36	0	-6066	8436	8112	7846	7522	7256	7980	7390	16	2330	100	4820	10	1	16120000	1275	45.99	2.10	12	0.43	172.00	3765.00	18290	20240626	-56.75	6470	20241202	22.26	18290	-56.75	20240626	6470	22.26	20241202	18290	-56.75	20240626	6470	22.26	20241202	4.08	N	396470	100	16 억		57745	N	N	0	N	00	N
138	20241205	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-160	5	-2.01	5646905080	717271	116.34	7880	8170	7580	10330	5570	7950	7868.76	0.59	0	-39646	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1256	45.29	2.07	12	4.45	172.00	3765.00	18290	20240626	-57.41	6470	20241202	20.40	18290	-57.41	20240626	6470	20.40	20241202	18290	-57.41	20240626	6470	20.40	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
139	20241205	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-150	5	-1.89	5268907650	669334	108.57	7880	8170	7580	10330	5570	7950	7871.80	0.59	0	-43543	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1257	45.35	2.07	12	4.15	172.00	3765.00	18290	20240626	-57.35	6470	20241202	20.56	18290	-57.35	20240626	6470	20.56	20241202	18290	-57.35	20240626	6470	20.56	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
140	20241205	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-50	5	-0.63	4548436080	577283	93.64	7880	8170	7580	10330	5570	7950	7878.97	0.59	0	-51569	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1273	45.93	2.10	12	3.58	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
141	20241205	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-140	5	-1.76	3626437500	461019	74.78	7880	8170	7580	10330	5570	7950	7866.03	0.59	0	-58544	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1259	45.41	2.07	12	2.86	172.00	3765.00	18290	20240626	-57.30	6470	20241202	20.71	18290	-57.30	20240626	6470	20.71	20241202	18290	-57.30	20240626	6470	20.71	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
142	20241205	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-100	5	-1.26	3479727320	442233	71.73	7880	8170	7580	10330	5570	7950	7868.43	0.59	0	-52456	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1265	45.64	2.08	12	2.74	172.00	3765.00	18290	20240626	-57.08	6470	20241202	21.33	18290	-57.08	20240626	6470	21.33	20241202	18290	-57.08	20240626	6470	21.33	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
143	20241205	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-130	5	-1.64	3109011850	394936	64.06	7880	8170	7580	10330	5570	7950	7872.08	0.59	0	-54148	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1261	45.47	2.08	12	2.45	172.00	3765.00	18290	20240626	-57.24	6470	20241202	20.87	18290	-57.24	20240626	6470	20.87	20241202	18290	-57.24	20240626	6470	20.87	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
144	20241205	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-320	5	-4.03	1264696850	162427	26.35	7880	7910	7580	10330	5570	7950	7785.68	0.59	0	-32900	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1230	44.36	2.03	12	1.01	172.00	3765.00	18290	20240626	-58.28	6470	20241202	17.93	18290	-58.28	20240626	6470	17.93	20241202	18290	-58.28	20240626	6470	17.93	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
145	20241205	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-50	5	-0.63	385534320	49101	7.96	7880	7910	7780	10330	5570	7950	7850.72	0.59	0	-10038	8316	8132	7766	7582	7216	8225	7675	16	2380	100	4920	10	1	16120000	1273	45.93	2.10	12	0.30	172.00	3765.00	18290	20240626	-56.81	6470	20241202	22.10	18290	-56.81	20240626	6470	22.10	20241202	18290	-56.81	20240626	6470	22.10	20241202	3.94	N	396470	100	16 억		95743	N	N	0	N	00	N
146	20241204	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-110	5	-1.36	4646062830	599820	15.06	7820	7950	7400	10470	5650	8060	7743.02	0.50	0	16504	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1282	46.22	2.11	12	3.72	172.00	3765.00	18290	20240626	-56.53	6470	20241202	22.87	18290	-56.53	20240626	6470	22.87	20241202	18290	-56.53	20240626	6470	22.87	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
147	20241204	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-140	5	-1.74	4278399050	553430	13.90	7820	7950	7400	10470	5650	8060	7730.70	0.50	0	20771	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1277	46.05	2.10	12	3.43	172.00	3765.00	18290	20240626	-56.70	6470	20241202	22.41	18290	-56.70	20240626	6470	22.41	20241202	18290	-56.70	20240626	6470	22.41	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
148	20241204	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-430	5	-5.33	3433399140	445388	11.18	7820	7930	7400	10470	5650	8060	7708.78	0.50	0	4298	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1230	44.36	2.03	12	2.76	172.00	3765.00	18290	20240626	-58.28	6470	20241202	17.93	18290	-58.28	20240626	6470	17.93	20241202	18290	-58.28	20240626	6470	17.93	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
149	20241204	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-260	5	-3.23	3165291620	410500	10.31	7820	7930	7400	10470	5650	8060	7710.82	0.50	0	1119	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1257	45.35	2.07	12	2.55	172.00	3765.00	18290	20240626	-57.35	6470	20241202	20.56	18290	-57.35	20240626	6470	20.56	20241202	18290	-57.35	20240626	6470	20.56	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
150	20241204	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-440	5	-5.46	2787373710	361657	9.08	7820	7930	7400	10470	5650	8060	7707.23	0.50	0	2658	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1228	44.30	2.02	12	2.24	172.00	3765.00	18290	20240626	-58.34	6470	20241202	17.77	18290	-58.34	20240626	6470	17.77	20241202	18290	-58.34	20240626	6470	17.77	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
151	20241204	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-480	5	-5.96	2438759460	315495	7.92	7820	7930	7520	10470	5650	8060	7729.95	0.50	0	-2771	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1222	44.07	2.01	12	1.96	172.00	3765.00	18290	20240626	-58.56	6470	20241202	17.16	18290	-58.56	20240626	6470	17.16	20241202	18290	-58.56	20240626	6470	17.16	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
152	20241204	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-360	5	-4.47	1886519420	243163	6.11	7820	7930	7590	10470	5650	8060	7758.25	0.50	0	4708	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1241	44.77	2.05	12	1.51	172.00	3765.00	18290	20240626	-57.90	6470	20241202	19.01	18290	-57.90	20240626	6470	19.01	20241202	18290	-57.90	20240626	6470	19.01	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
153	20241204	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-200	5	-2.48	842828560	107817	2.71	7820	7930	7710	10470	5650	8060	7817.21	0.50	0	3257	9180	8620	8320	7760	7460	8470	7610	16	2410	100	4990	10	1	16120000	1267	45.70	2.09	12	0.67	172.00	3765.00	18290	20240626	-57.03	6470	20241202	21.48	18290	-57.03	20240626	6470	21.48	20241202	18290	-57.03	20240626	6470	21.48	20241202	3.77	N	396470	100	16 억		80818	N	N	0	N	00	N
154	20241203	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-170	5	-2.07	33311313930	3960142	63.92	8190	8880	8020	10690	5770	8230	8412.01	0.26	0	39446	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1299	46.86	2.14	12	24.57	172.00	3765.00	18290	20240626	-55.93	6470	20241202	24.57	18290	-55.93	20240626	6470	24.57	20241202	18290	-55.93	20240626	6470	24.57	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
155	20241203	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-170	5	-2.07	32818511430	3898990	62.93	8190	8880	8020	10690	5770	8230	8417.20	0.26	0	30478	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1299	46.86	2.14	12	24.19	172.00	3765.00	18290	20240626	-55.93	6470	20241202	24.57	18290	-55.93	20240626	6470	24.57	20241202	18290	-55.93	20240626	6470	24.57	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
156	20241203	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-170	5	-2.07	32179742180	3819653	61.65	8190	8880	8030	10690	5770	8230	8424.80	0.26	0	16102	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1299	46.86	2.14	12	23.70	172.00	3765.00	18290	20240626	-55.93	6470	20241202	24.57	18290	-55.93	20240626	6470	24.57	20241202	18290	-55.93	20240626	6470	24.57	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
157	20241203	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-110	5	-1.34	31507442530	3736523	60.31	8190	8880	8030	10690	5770	8230	8432.31	0.26	0	12559	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1309	47.21	2.16	12	23.18	172.00	3765.00	18290	20240626	-55.60	6470	20241202	25.50	18290	-55.60	20240626	6470	25.50	20241202	18290	-55.60	20240626	6470	25.50	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
158	20241203	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-130	5	-1.58	31046092260	3679569	59.39	8190	8880	8030	10690	5770	8230	8437.45	0.26	0	15764	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1306	47.09	2.15	12	22.83	172.00	3765.00	18290	20240626	-55.71	6470	20241202	25.19	18290	-55.71	20240626	6470	25.19	20241202	18290	-55.71	20240626	6470	25.19	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
159	20241203	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-70	5	-0.85	30222652280	3578171	57.75	8190	8880	8030	10690	5770	8230	8446.42	0.26	0	6360	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1315	47.44	2.17	12	22.20	172.00	3765.00	18290	20240626	-55.39	6470	20241202	26.12	18290	-55.39	20240626	6470	26.12	20241202	18290	-55.39	20240626	6470	26.12	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
160	20241203	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	520	2	6.32	14342382980	1695601	27.37	8190	8880	8080	10690	5770	8230	8458.63	0.26	0	60556	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1411	50.87	2.32	12	10.52	172.00	3765.00	18290	20240626	-52.16	6470	20241202	35.24	18290	-52.16	20240626	6470	35.24	20241202	18290	-52.16	20240626	6470	35.24	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
161	20241203	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-60	5	-0.73	6827665590	810428	13.08	8190	8880	8130	10690	5770	8230	8424.85	0.26	0	39111	9950	9090	7780	6920	5610	9520	7350	16	2460	100	5100	10	1	16120000	1317	47.50	2.17	12	5.03	172.00	3765.00	18290	20240626	-55.33	6470	20241202	26.28	18290	-55.33	20240626	6470	26.28	20241202	18290	-55.33	20240626	6470	26.28	20241202	3.89	N	396470	100	16 억		41510	N	N	0	N	00	N
162	20241202	161134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8230	1580	2	23.76	50322541180	6090591	4995.15	6680	8640	6470	8640	4660	6650	8262.57	0.63	0	-60163	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1327	47.85	2.19	12	37.78	172.00	3765.00	18290	20240626	-55.00	6470	20241202	27.20	18290	-55.00	20240626	6470	27.20	20241202	18290	-55.00	20240626	6470	27.20	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
163	20241202	151347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8580	1930	2	29.02	44771969240	5427499	4451.32	6680	8640	6470	8640	4660	6650	8249.10	0.63	0	-66829	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1383	49.88	2.28	12	33.67	172.00	3765.00	18290	20240626	-53.09	6470	20241202	32.61	18290	-53.09	20240626	6470	32.61	20241202	18290	-53.09	20240626	6470	32.61	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
164	20241202	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8080	1430	2	21.50	19959626200	2492073	2043.86	6680	8480	6470	8640	4660	6650	8009.25	0.63	0	-49150	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1302	46.98	2.15	12	15.46	172.00	3765.00	18290	20240626	-55.82	6470	20241202	24.88	18290	-55.82	20240626	6470	24.88	20241202	18290	-55.82	20240626	6470	24.88	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
165	20241202	131149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6540	-110	5	-1.65	385338490	58655	48.11	6680	6820	6470	8640	4660	6650	6569.58	0.63	0	1463	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1054	38.02	1.74	12	0.36	172.00	3765.00	18290	20240626	-64.24	6470	20241202	1.08	18290	-64.24	20240626	6470	1.08	20241202	18290	-64.24	20240626	6470	1.08	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
166	20241202	121219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6560	-90	5	-1.35	273381340	41446	33.99	6680	6820	6520	8640	4660	6650	6596.09	0.63	0	760	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1057	38.14	1.74	12	0.26	172.00	3765.00	18290	20240626	-64.13	6520	20241202	0.61	18290	-64.13	20240626	6520	0.61	20241202	18290	-64.13	20240626	6520	0.61	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
167	20241202	111115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6550	-100	5	-1.50	216027370	32697	26.82	6680	6820	6520	8640	4660	6650	6606.95	0.63	0	921	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1056	38.08	1.74	12	0.20	172.00	3765.00	18290	20240626	-64.19	6520	20241202	0.46	18290	-64.19	20240626	6520	0.46	20241202	18290	-64.19	20240626	6520	0.46	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
168	20241202	101127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6560	-90	5	-1.35	175669590	26558	21.78	6680	6820	6520	8640	4660	6650	6614.56	0.63	0	-509	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1057	38.14	1.74	12	0.16	172.00	3765.00	18290	20240626	-64.13	6520	20241202	0.61	18290	-64.13	20240626	6520	0.61	20241202	18290	-64.13	20240626	6520	0.61	20241202	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N
169	20241202	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-20	5	-0.30	30573670	4576	3.75	6680	6820	6630	8640	4660	6650	6681.31	0.63	0	1951	7070	6860	6730	6520	6390	6795	6455	16	1990	100	4120	10	1	16120000	1069	38.55	1.76	12	0.03	172.00	3765.00	18290	20240626	-63.75	6600	20241129	0.45	18290	-63.75	20240626	6600	0.45	20241129	18290	-63.75	20240626	6600	0.45	20241129	3.86	N	396470	100	16 억		101653	N	N	0	N	00	N