KissMeData/419080/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	161341	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
3	20241231	151326	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
4	20241231	141336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
5	20241231	131342	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
6	20241231	121339	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
7	20241231	111339	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
8	20241231	101333	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
9	20241231	091336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35808180	3979	15.96	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
10	20241230	161330	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	220	2	2.46	35615190	3958	15.88	8940	9250	8800	11640	6280	8960	8998.28	0.00	0	-264	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	968	306.00	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
11	20241230	151336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9110	150	2	1.67	32109370	3576	14.35	8940	9250	8800	11640	6280	8960	8979.13	0.00	0	-39	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	961	303.67	1.99	12	0.03	30.00	4588.00	18060	20240123	-49.56	7050	20241210	29.22	18060	-49.56	20240123	7050	29.22	20241210	18060	-49.56	20240123	7050	29.22	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
12	20241230	141336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9230	270	2	3.01	28998760	3238	12.99	8940	9250	8800	11640	6280	8960	8955.76	0.00	0	71	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	973	307.67	2.01	12	0.03	30.00	4588.00	18060	20240123	-48.89	7050	20241210	30.92	18060	-48.89	20240123	7050	30.92	20241210	18060	-48.89	20240123	7050	30.92	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
13	20241230	131337	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8970	10	2	0.11	11068320	1249	5.01	8940	8990	8800	11640	6280	8960	8861.75	0.00	0	96	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	946	299.00	1.96	12	0.01	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	18060	-50.33	20240123	7050	27.23	20241210	18060	-50.33	20240123	7050	27.23	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
14	20241230	121332	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8900	-60	5	-0.67	11032440	1245	4.99	8940	8990	8800	11640	6280	8960	8861.40	0.00	0	100	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	938	296.67	1.94	12	0.01	30.00	4588.00	18060	20240123	-50.72	7050	20241210	26.24	18060	-50.72	20240123	7050	26.24	20241210	18060	-50.72	20240123	7050	26.24	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
15	20241230	111332	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8920	-40	5	-0.45	7579800	857	3.44	8940	8990	8800	11640	6280	8960	8844.57	0.00	0	110	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	941	297.33	1.94	12	0.01	30.00	4588.00	18060	20240123	-50.61	7050	20241210	26.52	18060	-50.61	20240123	7050	26.52	20241210	18060	-50.61	20240123	7050	26.52	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
16	20241230	101331	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8950	-10	5	-0.11	7053520	798	3.20	8940	8990	8800	11640	6280	8960	8839.00	0.00	0	80	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	944	298.33	1.95	12	0.01	30.00	4588.00	18060	20240123	-50.44	7050	20241210	26.95	18060	-50.44	20240123	7050	26.95	20241210	18060	-50.44	20240123	7050	26.95	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
17	20241230	091336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8800	-160	5	-1.79	2433270	276	1.11	8940	8940	8800	11640	6280	8960	8816.20	0.00	0	-155	9673	9316	8943	8586	8213	9130	8400	53	2680	500	6270	10	1	10544477	928	293.33	1.92	12	0.00	30.00	4588.00	18060	20240123	-51.27	7050	20241210	24.82	18060	-51.27	20240123	7050	24.82	20241210	18060	-51.27	20240123	7050	24.82	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
18	20241227	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-290	5	-3.14	221925010	24927	209.51	9300	9300	8570	12020	6480	9250	8902.91	0.00	0	-1629	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	942	298.67	1.95	12	0.24	30.00	4588.00	18060	20240123	-50.39	7050	20241210	27.09	18060	-50.39	20240123	7050	27.09	20241210	18060	-50.39	20240123	7050	27.09	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
19	20241227	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-470	5	-5.08	215314830	24187	203.29	9300	9300	8570	12020	6480	9250	8902.09	0.00	0	-1259	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	923	292.67	1.91	12	0.23	30.00	4588.00	18060	20240123	-51.38	7050	20241210	24.54	18060	-51.38	20240123	7050	24.54	20241210	18060	-51.38	20240123	7050	24.54	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
20	20241227	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-470	5	-5.08	193200170	21688	182.28	9300	9300	8570	12020	6480	9250	8908.16	0.00	0	-1994	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	923	292.67	1.91	12	0.21	30.00	4588.00	18060	20240123	-51.38	7050	20241210	24.54	18060	-51.38	20240123	7050	24.54	20241210	18060	-51.38	20240123	7050	24.54	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
21	20241227	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-550	5	-5.95	177211100	19863	166.94	9300	9300	8570	12020	6480	9250	8921.67	0.00	0	-2809	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	915	290.00	1.90	12	0.19	30.00	4588.00	18060	20240123	-51.83	7050	20241210	23.40	18060	-51.83	20240123	7050	23.40	20241210	18060	-51.83	20240123	7050	23.40	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
22	20241227	121329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-540	5	-5.84	156656800	17509	147.16	9300	9300	8570	12020	6480	9250	8947.22	0.00	0	-4483	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	916	290.33	1.90	12	0.17	30.00	4588.00	18060	20240123	-51.77	7050	20241210	23.55	18060	-51.77	20240123	7050	23.55	20241210	18060	-51.77	20240123	7050	23.55	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
23	20241227	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-440	5	-4.76	132499480	14752	123.99	9300	9300	8570	12020	6480	9250	8981.80	0.00	0	-3723	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	927	293.67	1.92	12	0.14	30.00	4588.00	18060	20240123	-51.22	7050	20241210	24.96	18060	-51.22	20240123	7050	24.96	20241210	18060	-51.22	20240123	7050	24.96	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
24	20241227	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-110	5	-1.19	73216880	8154	68.53	9300	9300	8570	12020	6480	9250	8979.26	0.00	0	1244	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	961	304.67	1.99	12	0.08	30.00	4588.00	18060	20240123	-49.39	7050	20241210	29.65	18060	-49.39	20240123	7050	29.65	20241210	18060	-49.39	20240123	7050	29.65	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
25	20241227	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-170	5	-1.84	3529180	389	3.27	9300	9300	8980	12020	6480	9250	9072.44	0.00	0	35	9636	9442	9266	9072	8896	9355	8985	53	2770	500	6470	10	1	10517817	955	302.67	1.98	12	0.00	30.00	4588.00	18060	20240123	-49.72	7050	20241210	28.79	18060	-49.72	20240123	7050	28.79	20241210	18060	-49.72	20240123	7050	28.79	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
26	20241226	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-290	5	-3.04	109458500	11896	82.64	9450	9460	9090	12400	6680	9540	9201.29	0.00	0	-3762	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	973	308.33	2.02	12	0.11	30.00	4588.00	18060	20240123	-48.78	7050	20241210	31.21	18060	-48.78	20240123	7050	31.21	20241210	18060	-48.78	20240123	7050	31.21	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
27	20241226	151319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-240	5	-2.52	105824210	11502	79.90	9450	9460	9090	12400	6680	9540	9200.51	0.00	0	-3566	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	978	310.00	2.03	12	0.11	30.00	4588.00	18060	20240123	-48.50	7050	20241210	31.91	18060	-48.50	20240123	7050	31.91	20241210	18060	-48.50	20240123	7050	31.91	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
28	20241226	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-420	5	-4.40	86735820	9419	65.43	9450	9460	9100	12400	6680	9540	9208.60	0.00	0	-2994	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	959	304.00	1.99	12	0.09	30.00	4588.00	18060	20240123	-49.50	7050	20241210	29.36	18060	-49.50	20240123	7050	29.36	20241210	18060	-49.50	20240123	7050	29.36	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
29	20241226	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-330	5	-3.46	59588420	6441	44.74	9450	9460	9150	12400	6680	9540	9251.42	0.00	0	-2127	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	969	307.00	2.01	12	0.06	30.00	4588.00	18060	20240123	-49.00	7050	20241210	30.64	18060	-49.00	20240123	7050	30.64	20241210	18060	-49.00	20240123	7050	30.64	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
30	20241226	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-340	5	-3.56	45346970	4892	33.98	9450	9460	9190	12400	6680	9540	9269.62	0.00	0	-696	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	968	306.67	2.01	12	0.05	30.00	4588.00	18060	20240123	-49.06	7050	20241210	30.50	18060	-49.06	20240123	7050	30.50	20241210	18060	-49.06	20240123	7050	30.50	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
31	20241226	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-340	5	-3.56	35597690	3832	26.62	9450	9460	9200	12400	6680	9540	9289.59	0.00	0	-243	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	968	306.67	2.01	12	0.04	30.00	4588.00	18060	20240123	-49.06	7050	20241210	30.50	18060	-49.06	20240123	7050	30.50	20241210	18060	-49.06	20240123	7050	30.50	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
32	20241226	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-240	5	-2.52	18563950	1989	13.82	9450	9460	9280	12400	6680	9540	9333.31	0.00	0	324	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	978	310.00	2.03	12	0.02	30.00	4588.00	18060	20240123	-48.50	7050	20241210	31.91	18060	-48.50	20240123	7050	31.91	20241210	18060	-48.50	20240123	7050	31.91	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
33	20241226	091313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-160	5	-1.68	6518600	699	4.86	9450	9460	9280	12400	6680	9540	9325.61	0.00	0	138	9773	9656	9483	9366	9193	9570	9280	53	2860	500	6670	10	1	10517817	987	312.67	2.04	12	0.01	30.00	4588.00	18060	20240123	-48.06	7050	20241210	33.05	18060	-48.06	20240123	7050	33.05	20241210	18060	-48.06	20240123	7050	33.05	20241210	1.17	N	419080	500	52 억		0	N	N	0	N	00	N
34	20241224	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	0	3	0.00	136067130	14395	168.64	9600	9600	9310	12400	6680	9540	9452.39	0.00	0	-3014	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	1003	318.00	2.08	12	0.14	30.00	4588.00	18060	20240123	-47.18	7050	20241210	35.32	18060	-47.18	20240123	7050	35.32	20241210	18060	-47.18	20240123	7050	35.32	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
35	20241224	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-130	5	-1.36	132642830	14034	164.41	9600	9600	9310	12400	6680	9540	9451.53	0.00	0	-2975	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	990	313.67	2.05	12	0.13	30.00	4588.00	18060	20240123	-47.90	7050	20241210	33.48	18060	-47.90	20240123	7050	33.48	20241210	18060	-47.90	20240123	7050	33.48	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
36	20241224	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-110	5	-1.15	128673360	13612	159.47	9600	9600	9310	12400	6680	9540	9452.94	0.00	0	-2798	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	992	314.33	2.06	12	0.13	30.00	4588.00	18060	20240123	-47.79	7050	20241210	33.76	18060	-47.79	20240123	7050	33.76	20241210	18060	-47.79	20240123	7050	33.76	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
37	20241224	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-80	5	-0.84	128645070	13609	159.43	9600	9600	9310	12400	6680	9540	9452.94	0.00	0	-2798	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	995	315.33	2.06	12	0.13	30.00	4588.00	18060	20240123	-47.62	7050	20241210	34.18	18060	-47.62	20240123	7050	34.18	20241210	18060	-47.62	20240123	7050	34.18	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
38	20241224	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-80	5	-0.84	111677140	11803	138.27	9600	9600	9330	12400	6680	9540	9461.76	0.00	0	-2718	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	995	315.33	2.06	12	0.11	30.00	4588.00	18060	20240123	-47.62	7050	20241210	34.18	18060	-47.62	20240123	7050	34.18	20241210	18060	-47.62	20240123	7050	34.18	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
39	20241224	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-10	5	-0.10	103188360	10899	127.68	9600	9600	9370	12400	6680	9540	9467.69	0.00	0	-2613	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	1002	317.67	2.08	12	0.10	30.00	4588.00	18060	20240123	-47.23	7050	20241210	35.18	18060	-47.23	20240123	7050	35.18	20241210	18060	-47.23	20240123	7050	35.18	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
40	20241224	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-90	5	-0.94	20817660	2213	25.93	9600	9600	9370	12400	6680	9540	9406.99	0.00	0	70	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	994	315.00	2.06	12	0.02	30.00	4588.00	18060	20240123	-47.67	7050	20241210	34.04	18060	-47.67	20240123	7050	34.04	20241210	18060	-47.67	20240123	7050	34.04	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
41	20241224	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-20	5	-0.21	2441820	258	3.02	9600	9600	9410	12400	6680	9540	9464.42	0.00	0	-56	9873	9706	9523	9356	9173	9790	9440	53	2860	500	6670	10	1	10517817	1001	317.33	2.07	12	0.00	30.00	4588.00	18060	20240123	-47.29	7050	20241210	35.04	18060	-47.29	20240123	7050	35.04	20241210	18060	-47.29	20240123	7050	35.04	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
42	20241223	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	140	2	1.49	80987790	8536	29.01	9450	9690	9340	12220	6580	9400	9487.79	0.00	0	-307	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1003	318.00	2.08	12	0.08	30.00	4588.00	18060	20240123	-47.18	7050	20241210	35.32	18060	-47.18	20240123	7050	35.32	20241210	18060	-47.18	20240123	7050	35.32	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
43	20241223	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	140	2	1.49	79997830	8432	28.66	9450	9690	9340	12220	6580	9400	9487.41	0.00	0	-224	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1003	318.00	2.08	12	0.08	30.00	4588.00	18060	20240123	-47.18	7050	20241210	35.32	18060	-47.18	20240123	7050	35.32	20241210	18060	-47.18	20240123	7050	35.32	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
44	20241223	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	170	2	1.81	74673830	7872	26.76	9450	9690	9340	12220	6580	9400	9486.00	0.00	0	161	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1007	319.00	2.09	12	0.07	30.00	4588.00	18060	20240123	-47.01	7050	20241210	35.74	18060	-47.01	20240123	7050	35.74	20241210	18060	-47.01	20240123	7050	35.74	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
45	20241223	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	150	2	1.60	68040450	7174	24.38	9450	9690	9340	12220	6580	9400	9484.31	0.00	0	119	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1004	318.33	2.08	12	0.07	30.00	4588.00	18060	20240123	-47.12	7050	20241210	35.46	18060	-47.12	20240123	7050	35.46	20241210	18060	-47.12	20240123	7050	35.46	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
46	20241223	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	130	2	1.38	59026840	6227	21.17	9450	9690	9340	12220	6580	9400	9479.18	0.00	0	551	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1002	317.67	2.08	12	0.06	30.00	4588.00	18060	20240123	-47.23	7050	20241210	35.18	18060	-47.23	20240123	7050	35.18	20241210	18060	-47.23	20240123	7050	35.18	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
47	20241223	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	130	2	1.38	58113080	6131	20.84	9450	9690	9340	12220	6580	9400	9478.56	0.00	0	632	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1002	317.67	2.08	12	0.06	30.00	4588.00	18060	20240123	-47.23	7050	20241210	35.18	18060	-47.23	20240123	7050	35.18	20241210	18060	-47.23	20240123	7050	35.18	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
48	20241223	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	100	2	1.06	50905470	5372	18.26	9450	9690	9340	12220	6580	9400	9476.07	0.00	0	702	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	999	316.67	2.07	12	0.05	30.00	4588.00	18060	20240123	-47.40	7050	20241210	34.75	18060	-47.40	20240123	7050	34.75	20241210	18060	-47.40	20240123	7050	34.75	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
49	20241223	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	200	2	2.13	26461680	2798	9.51	9450	9600	9340	12220	6580	9400	9457.36	0.00	0	1146	9886	9642	9206	8962	8526	9765	9085	53	2820	500	6580	10	1	10517817	1010	320.00	2.09	12	0.03	30.00	4588.00	18060	20240123	-46.84	7050	20241210	36.17	18060	-46.84	20240123	7050	36.17	20241210	18060	-46.84	20240123	7050	36.17	20241210	1.19	N	419080	500	52 억		0	N	N	0	N	00	N
50	20241220	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	190	2	2.06	271242080	29421	182.69	9340	9450	8770	11970	6450	9210	9219.33	0.00	0	-3739	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	989	313.33	2.05	12	0.28	30.00	4588.00	18060	20240123	-47.95	7050	20241210	33.33	18060	-47.95	20240123	7050	33.33	20241210	18060	-47.95	20240123	7050	33.33	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
51	20241220	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	180	2	1.95	270547820	29347	182.23	9340	9450	8770	11970	6450	9210	9218.93	0.00	0	-3807	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	988	313.00	2.05	12	0.28	30.00	4588.00	18060	20240123	-48.01	7050	20241210	33.19	18060	-48.01	20240123	7050	33.19	20241210	18060	-48.01	20240123	7050	33.19	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
52	20241220	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	170	2	1.85	246442290	26782	166.31	9340	9450	8770	11970	6450	9210	9201.79	0.00	0	-3522	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	987	312.67	2.04	12	0.25	30.00	4588.00	18060	20240123	-48.06	7050	20241210	33.05	18060	-48.06	20240123	7050	33.05	20241210	18060	-48.06	20240123	7050	33.05	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
53	20241220	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	90	2	0.98	148076140	16245	100.88	9340	9450	8770	11970	6450	9210	9115.18	0.00	0	-3595	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	978	310.00	2.03	12	0.15	30.00	4588.00	18060	20240123	-48.50	7050	20241210	31.91	18060	-48.50	20240123	7050	31.91	20241210	18060	-48.50	20240123	7050	31.91	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
54	20241220	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	77672700	8676	53.87	9340	9340	8770	11970	6450	9210	8952.59	0.00	0	-1047	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	947	300.00	1.96	12	0.08	30.00	4588.00	18060	20240123	-50.17	7050	20241210	27.66	18060	-50.17	20240123	7050	27.66	20241210	18060	-50.17	20240123	7050	27.66	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
55	20241220	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-190	5	-2.06	67346200	7531	46.76	9340	9340	8770	11970	6450	9210	8942.53	0.00	0	-1026	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	949	300.67	1.97	12	0.07	30.00	4588.00	18060	20240123	-50.06	7050	20241210	27.94	18060	-50.06	20240123	7050	27.94	20241210	18060	-50.06	20240123	7050	27.94	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
56	20241220	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	40288250	4519	28.06	9340	9340	8770	11970	6450	9210	8915.30	0.00	0	-349	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	947	300.00	1.96	12	0.04	30.00	4588.00	18060	20240123	-50.17	7050	20241210	27.66	18060	-50.17	20240123	7050	27.66	20241210	18060	-50.17	20240123	7050	27.66	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
57	20241220	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-360	5	-3.91	8848740	980	6.09	9340	9340	8850	11970	6450	9210	9029.33	0.00	0	-261	9470	9340	9160	9030	8850	9405	9095	53	2760	500	6440	10	1	10517817	931	295.00	1.93	12	0.01	30.00	4588.00	18060	20240123	-51.00	7050	20241210	25.53	18060	-51.00	20240123	7050	25.53	20241210	18060	-51.00	20240123	7050	25.53	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
58	20241219	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-190	5	-2.02	147593150	16104	57.74	9050	9290	8980	12220	6580	9400	9164.99	0.00	0	2782	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	969	307.00	2.01	12	0.15	30.00	4588.00	18060	20240123	-49.00	7050	20241210	30.64	18060	-49.00	20240123	7050	30.64	20241210	18060	-49.00	20240123	7050	30.64	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
59	20241219	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-110	5	-1.17	145530110	15880	56.94	9050	9290	8980	12220	6580	9400	9164.36	0.00	0	2849	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	977	309.67	2.02	12	0.15	30.00	4588.00	18060	20240123	-48.56	7050	20241210	31.77	18060	-48.56	20240123	7050	31.77	20241210	18060	-48.56	20240123	7050	31.77	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
60	20241219	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-200	5	-2.13	110972980	12138	43.52	9050	9280	8980	12220	6580	9400	9142.61	0.00	0	2430	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	968	306.67	2.01	12	0.12	30.00	4588.00	18060	20240123	-49.06	7050	20241210	30.50	18060	-49.06	20240123	7050	30.50	20241210	18060	-49.06	20240123	7050	30.50	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
61	20241219	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-220	5	-2.34	98100610	10745	38.52	9050	9280	8980	12220	6580	9400	9129.88	0.00	0	1355	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	966	306.00	2.00	12	0.10	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	18060	-49.17	20240123	7050	30.21	20241210	18060	-49.17	20240123	7050	30.21	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
62	20241219	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-170	5	-1.81	66144840	7275	26.08	9050	9280	8980	12220	6580	9400	9092.07	0.00	0	-1556	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	971	307.67	2.01	12	0.07	30.00	4588.00	18060	20240123	-48.89	7050	20241210	30.92	18060	-48.89	20240123	7050	30.92	20241210	18060	-48.89	20240123	7050	30.92	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
63	20241219	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-300	5	-3.19	59214730	6519	23.37	9050	9280	8980	12220	6580	9400	9083.41	0.00	0	-1061	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	957	303.33	1.98	12	0.06	30.00	4588.00	18060	20240123	-49.61	7050	20241210	29.08	18060	-49.61	20240123	7050	29.08	20241210	18060	-49.61	20240123	7050	29.08	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
64	20241219	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-280	5	-2.98	43668320	4799	17.21	9050	9280	8980	12220	6580	9400	9099.46	0.00	0	-869	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	959	304.00	1.99	12	0.05	30.00	4588.00	18060	20240123	-49.50	7050	20241210	29.36	18060	-49.50	20240123	7050	29.36	20241210	18060	-49.50	20240123	7050	29.36	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
65	20241219	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-260	5	-2.77	12941830	1424	5.11	9050	9280	9050	12220	6580	9400	9088.36	0.00	0	497	9846	9622	9236	9012	8626	9735	9125	53	2820	500	6580	10	1	10517817	961	304.67	1.99	12	0.01	30.00	4588.00	18060	20240123	-49.39	7050	20241210	29.65	18060	-49.39	20240123	7050	29.65	20241210	18060	-49.39	20240123	7050	29.65	20241210	1.23	N	419080	500	52 억		0	N	N	0	N	00	N
66	20241218	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	440	2	4.91	256817620	27853	127.33	9340	9460	8850	11640	6280	8960	9220.47	0.00	0	8875	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	989	313.33	2.05	12	0.26	30.00	4588.00	18060	20240123	-47.95	7050	20241210	33.33	18060	-47.95	20240123	7050	33.33	20241210	18060	-47.95	20240123	7050	33.33	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
67	20241218	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	370	2	4.13	250336150	27160	124.16	9340	9460	8850	11640	6280	8960	9217.09	0.00	0	8652	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	981	311.00	2.03	12	0.26	30.00	4588.00	18060	20240123	-48.34	7050	20241210	32.34	18060	-48.34	20240123	7050	32.34	20241210	18060	-48.34	20240123	7050	32.34	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
68	20241218	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	400	2	4.46	197813760	21561	98.56	9340	9390	8850	11640	6280	8960	9174.61	0.00	0	5659	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	984	312.00	2.04	12	0.20	30.00	4588.00	18060	20240123	-48.17	7050	20241210	32.77	18060	-48.17	20240123	7050	32.77	20241210	18060	-48.17	20240123	7050	32.77	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
69	20241218	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	250	2	2.79	148086940	16217	74.13	9340	9370	8850	11640	6280	8960	9131.59	0.00	0	3225	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	969	307.00	2.01	12	0.15	30.00	4588.00	18060	20240123	-49.00	7050	20241210	30.64	18060	-49.00	20240123	7050	30.64	20241210	18060	-49.00	20240123	7050	30.64	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
70	20241218	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	410	2	4.58	119914140	13158	60.15	9340	9370	8850	11640	6280	8960	9113.40	0.00	0	1728	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	986	312.33	2.04	12	0.13	30.00	4588.00	18060	20240123	-48.12	7050	20241210	32.91	18060	-48.12	20240123	7050	32.91	20241210	18060	-48.12	20240123	7050	32.91	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
71	20241218	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-100	5	-1.12	33544500	3762	17.20	9340	9340	8850	11640	6280	8960	8916.67	0.00	0	-3178	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	932	295.33	1.93	12	0.04	30.00	4588.00	18060	20240123	-50.94	7050	20241210	25.67	18060	-50.94	20240123	7050	25.67	20241210	18060	-50.94	20240123	7050	25.67	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
72	20241218	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-40	5	-0.45	8100860	904	4.13	9340	9340	8890	11640	6280	8960	8961.13	0.00	0	-679	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	938	297.33	1.94	12	0.01	30.00	4588.00	18060	20240123	-50.61	7050	20241210	26.52	18060	-50.61	20240123	7050	26.52	20241210	18060	-50.61	20240123	7050	26.52	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
73	20241218	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	190	2	2.12	927610	101	0.46	9340	9340	8890	11640	6280	8960	9184.26	0.00	0	-12	9526	9242	8956	8672	8386	9100	8530	53	2680	500	6270	10	1	10517817	962	305.00	1.99	12	0.00	30.00	4588.00	18060	20240123	-49.34	7050	20241210	29.79	18060	-49.34	20240123	7050	29.79	20241210	18060	-49.34	20240123	7050	29.79	20241210	1.27	N	419080	500	52 억		0	N	N	0	N	00	N
74	20241217	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	90	2	1.01	196400500	21875	102.82	9240	9240	8670	11530	6210	8870	8978.31	0.00	0	-2609	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	942	298.67	1.95	12	0.21	30.00	4588.00	18060	20240123	-50.39	7050	20241210	27.09	18060	-50.39	20240123	7050	27.09	20241210	18060	-50.39	20240123	7050	27.09	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
75	20241217	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	100	2	1.13	191295810	21306	100.14	9240	9240	8670	11530	6210	8870	8978.49	0.00	0	-2958	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	943	299.00	1.96	12	0.20	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	18060	-50.33	20240123	7050	27.23	20241210	18060	-50.33	20240123	7050	27.23	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
76	20241217	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	100	2	1.13	148327710	16519	77.64	9240	9240	8670	11530	6210	8870	8979.22	0.00	0	-5778	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	943	299.00	1.96	12	0.16	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	18060	-50.33	20240123	7050	27.23	20241210	18060	-50.33	20240123	7050	27.23	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
77	20241217	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	220	2	2.48	82232570	9209	43.28	9240	9240	8670	11530	6210	8870	8929.59	0.00	0	-4192	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	956	303.00	1.98	12	0.09	30.00	4588.00	18060	20240123	-49.67	7050	20241210	28.94	18060	-49.67	20240123	7050	28.94	20241210	18060	-49.67	20240123	7050	28.94	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
78	20241217	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	90	2	1.01	43076390	4844	22.77	9240	9240	8670	11530	6210	8870	8892.73	0.00	0	-1934	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	942	298.67	1.95	12	0.05	30.00	4588.00	18060	20240123	-50.39	7050	20241210	27.09	18060	-50.39	20240123	7050	27.09	20241210	18060	-50.39	20240123	7050	27.09	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
79	20241217	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	130	2	1.47	42995990	4835	22.73	9240	9240	8670	11530	6210	8870	8892.66	0.00	0	-1929	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	947	300.00	1.96	12	0.05	30.00	4588.00	18060	20240123	-50.17	7050	20241210	27.66	18060	-50.17	20240123	7050	27.66	20241210	18060	-50.17	20240123	7050	27.66	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
80	20241217	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	120	2	1.35	34686140	3904	18.35	9240	9240	8670	11530	6210	8870	8884.77	0.00	0	-2076	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	946	299.67	1.96	12	0.04	30.00	4588.00	18060	20240123	-50.22	7050	20241210	27.52	18060	-50.22	20240123	7050	27.52	20241210	18060	-50.22	20240123	7050	27.52	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
81	20241217	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-10	5	-0.11	7255200	806	3.79	9240	9240	8860	11530	6210	8870	9001.49	0.00	0	-151	9436	9152	8946	8662	8456	9050	8560	53	2660	500	6200	10	1	10517817	932	295.33	1.93	12	0.01	30.00	4588.00	18060	20240123	-50.94	7050	20241210	25.67	18060	-50.94	20240123	7050	25.67	20241210	18060	-50.94	20240123	7050	25.67	20241210	1.31	N	419080	500	52 억		0	N	N	0	N	00	N
82	20241216	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	140	2	1.60	190237650	21276	69.35	9230	9230	8740	11340	6120	8730	8941.42	0.00	0	-4907	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	933	295.67	1.93	12	0.20	30.00	4588.00	18060	20240123	-50.89	7050	20241210	25.82	18060	-50.89	20240123	7050	25.82	20241210	18060	-50.89	20240123	7050	25.82	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
83	20241216	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	240	2	2.75	186787540	20888	68.09	9230	9230	8740	11340	6120	8730	8942.34	0.00	0	-4817	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	943	299.00	1.96	12	0.20	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	18060	-50.33	20240123	7050	27.23	20241210	18060	-50.33	20240123	7050	27.23	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
84	20241216	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	160	2	1.83	165136530	18447	60.13	9230	9230	8740	11340	6120	8730	8951.95	0.00	0	-5025	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	935	296.33	1.94	12	0.18	30.00	4588.00	18060	20240123	-50.78	7050	20241210	26.10	18060	-50.78	20240123	7050	26.10	20241210	18060	-50.78	20240123	7050	26.10	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
85	20241216	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	320	2	3.67	134615840	15077	49.15	9230	9230	8740	11340	6120	8730	8928.56	0.00	0	-4404	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	952	301.67	1.97	12	0.14	30.00	4588.00	18060	20240123	-49.89	7050	20241210	28.37	18060	-49.89	20240123	7050	28.37	20241210	18060	-49.89	20240123	7050	28.37	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
86	20241216	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	120	2	1.37	114002670	12773	41.64	9230	9230	8740	11340	6120	8730	8925.29	0.00	0	-2596	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	931	295.00	1.93	12	0.12	30.00	4588.00	18060	20240123	-51.00	7050	20241210	25.53	18060	-51.00	20240123	7050	25.53	20241210	18060	-51.00	20240123	7050	25.53	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
87	20241216	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	170	2	1.95	94338640	10536	34.34	9230	9230	8790	11340	6120	8730	8953.93	0.00	0	-2526	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	936	296.67	1.94	12	0.10	30.00	4588.00	18060	20240123	-50.72	7050	20241210	26.24	18060	-50.72	20240123	7050	26.24	20241210	18060	-50.72	20240123	7050	26.24	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
88	20241216	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	340	2	3.89	50902040	5639	18.38	9230	9230	8800	11340	6120	8730	9026.78	0.00	0	-2199	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	954	302.33	1.98	12	0.05	30.00	4588.00	18060	20240123	-49.78	7050	20241210	28.65	18060	-49.78	20240123	7050	28.65	20241210	18060	-49.78	20240123	7050	28.65	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
89	20241216	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	390	2	4.47	19225730	2110	6.88	9230	9230	8800	11340	6120	8730	9111.72	0.00	0	-1089	9270	9000	8730	8460	8190	9135	8595	53	2610	500	6110	10	1	10517817	959	304.00	1.99	12	0.02	30.00	4588.00	18060	20240123	-49.50	7050	20241210	29.36	18060	-49.50	20240123	7050	29.36	20241210	18060	-49.50	20240123	7050	29.36	20241210	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
90	20241213	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	180	2	2.11	268044740	30677	244.81	8470	9000	8460	11110	5990	8550	8737.65	0.00	0	903	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	918	291.00	1.90	12	0.29	30.00	4588.00	18060	20240123	-51.66	7050	20241210	23.83	18060	-51.66	20240123	7050	23.83	20241210	18060	-51.66	20240123	7050	23.83	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
91	20241213	151242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	240	2	2.81	262347990	30025	239.61	8470	9000	8460	11110	5990	8550	8737.65	0.00	0	1331	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	925	293.00	1.92	12	0.29	30.00	4588.00	18060	20240123	-51.33	7050	20241210	24.68	18060	-51.33	20240123	7050	24.68	20241210	18060	-51.33	20240123	7050	24.68	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
92	20241213	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	210	2	2.46	249481320	28553	227.86	8470	9000	8460	11110	5990	8550	8737.48	0.00	0	655	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	921	292.00	1.91	12	0.27	30.00	4588.00	18060	20240123	-51.50	7050	20241210	24.26	18060	-51.50	20240123	7050	24.26	20241210	18060	-51.50	20240123	7050	24.26	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
93	20241213	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	260	2	3.04	228316320	26134	208.55	8470	9000	8460	11110	5990	8550	8736.37	0.00	0	-629	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	927	293.67	1.92	12	0.25	30.00	4588.00	18060	20240123	-51.22	7050	20241210	24.96	18060	-51.22	20240123	7050	24.96	20241210	18060	-51.22	20240123	7050	24.96	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
94	20241213	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	60	2	0.70	135986700	15621	124.66	8470	9000	8460	11110	5990	8550	8705.38	0.00	0	-3389	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	906	287.00	1.88	12	0.15	30.00	4588.00	18060	20240123	-52.33	7050	20241210	22.13	18060	-52.33	20240123	7050	22.13	20241210	18060	-52.33	20240123	7050	22.13	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
95	20241213	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	20	2	0.23	107580850	12312	98.25	8470	9000	8460	11110	5990	8550	8737.89	0.00	0	-3448	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	901	285.67	1.87	12	0.12	30.00	4588.00	18060	20240123	-52.55	7050	20241210	21.56	18060	-52.55	20240123	7050	21.56	20241210	18060	-52.55	20240123	7050	21.56	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
96	20241213	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	120	2	1.40	74750810	8487	67.73	8470	9000	8470	11110	5990	8550	8807.68	0.00	0	-1963	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	912	289.00	1.89	12	0.08	30.00	4588.00	18060	20240123	-51.99	7050	20241210	22.98	18060	-51.99	20240123	7050	22.98	20241210	18060	-51.99	20240123	7050	22.98	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
97	20241213	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	330	2	3.86	21823910	2489	19.86	8470	8880	8470	11110	5990	8550	8768.14	0.00	0	-1718	9110	8830	8430	8150	7750	8970	8290	53	2560	500	5980	10	1	10517817	934	296.00	1.94	12	0.02	30.00	4588.00	18060	20240123	-50.83	7050	20241210	25.96	18060	-50.83	20240123	7050	25.96	20241210	18060	-50.83	20240123	7050	25.96	20241210	1.35	N	419080	500	52 억		0	N	N	0	N	00	N
98	20241212	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	440	2	5.43	105733640	12531	44.86	8030	8710	8030	10540	5680	8110	8437.77	0.00	0	-484	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	899	285.00	1.86	12	0.12	30.00	4588.00	18060	20240123	-52.66	7050	20241210	21.28	18060	-52.66	20240123	7050	21.28	20241210	18060	-52.66	20240123	7050	21.28	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
99	20241212	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	400	2	4.93	99520140	11804	42.26	8030	8710	8030	10540	5680	8110	8431.05	0.00	0	-284	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	895	283.67	1.85	12	0.11	30.00	4588.00	18060	20240123	-52.88	7050	20241210	20.71	18060	-52.88	20240123	7050	20.71	20241210	18060	-52.88	20240123	7050	20.71	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
100	20241212	141231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	260	2	3.21	85601770	10171	36.41	8030	8710	8030	10540	5680	8110	8416.26	0.00	0	691	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	880	279.00	1.82	12	0.10	30.00	4588.00	18060	20240123	-53.65	7050	20241210	18.72	18060	-53.65	20240123	7050	18.72	20241210	18060	-53.65	20240123	7050	18.72	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
101	20241212	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	310	2	3.82	83036220	9865	35.32	8030	8710	8030	10540	5680	8110	8417.25	0.00	0	803	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	886	280.67	1.84	12	0.09	30.00	4588.00	18060	20240123	-53.38	7050	20241210	19.43	18060	-53.38	20240123	7050	19.43	20241210	18060	-53.38	20240123	7050	19.43	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
102	20241212	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	400	2	4.93	67638460	8037	28.77	8030	8710	8030	10540	5680	8110	8415.88	0.00	0	1705	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	895	283.67	1.85	12	0.08	30.00	4588.00	18060	20240123	-52.88	7050	20241210	20.71	18060	-52.88	20240123	7050	20.71	20241210	18060	-52.88	20240123	7050	20.71	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
103	20241212	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	490	2	6.04	64770070	7701	27.57	8030	8710	8030	10540	5680	8110	8410.61	0.00	0	1850	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	905	286.67	1.87	12	0.07	30.00	4588.00	18060	20240123	-52.38	7050	20241210	21.99	18060	-52.38	20240123	7050	21.99	20241210	18060	-52.38	20240123	7050	21.99	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
104	20241212	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	370	2	4.56	30376970	3665	13.12	8030	8500	8030	10540	5680	8110	8288.40	0.00	0	391	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	892	282.67	1.85	12	0.03	30.00	4588.00	18060	20240123	-53.05	7050	20241210	20.28	18060	-53.05	20240123	7050	20.28	20241210	18060	-53.05	20240123	7050	20.28	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
105	20241212	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	250	2	3.08	15562910	1903	6.81	8030	8500	8030	10540	5680	8110	8178.09	0.00	0	1190	8630	8370	8120	7860	7610	8500	7990	53	2430	500	5670	10	1	10517817	879	278.67	1.82	12	0.02	30.00	4588.00	18060	20240123	-53.71	7050	20241210	18.58	18060	-53.71	20240123	7050	18.58	20241210	18060	-53.71	20240123	7050	18.58	20241210	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
106	20241211	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	240	2	3.05	227867650	27930	88.21	7870	8380	7870	10230	5510	7870	8158.53	0.00	0	5606	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	853	270.33	1.77	12	0.27	30.00	4588.00	18060	20240123	-55.09	7050	20241210	15.04	18060	-55.09	20240123	7050	15.04	20241210	18060	-55.09	20240123	7050	15.04	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
107	20241211	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	370	2	4.70	216791130	26569	83.91	7870	8380	7870	10230	5510	7870	8159.55	0.00	0	5365	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	867	274.67	1.80	12	0.25	30.00	4588.00	18060	20240123	-54.37	7050	20241210	16.88	18060	-54.37	20240123	7050	16.88	20241210	18060	-54.37	20240123	7050	16.88	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
108	20241211	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	270	2	3.43	202917300	24877	78.57	7870	8380	7870	10230	5510	7870	8156.82	0.00	0	5713	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	856	271.33	1.77	12	0.24	30.00	4588.00	18060	20240123	-54.93	7050	20241210	15.46	18060	-54.93	20240123	7050	15.46	20241210	18060	-54.93	20240123	7050	15.46	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
109	20241211	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	180	2	2.29	179813540	22023	69.55	7870	8380	7870	10230	5510	7870	8164.81	0.00	0	4898	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	847	268.33	1.75	12	0.21	30.00	4588.00	18060	20240123	-55.43	7050	20241210	14.18	18060	-55.43	20240123	7050	14.18	20241210	18060	-55.43	20240123	7050	14.18	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
110	20241211	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	200	2	2.54	176232030	21576	68.14	7870	8380	7870	10230	5510	7870	8167.97	0.00	0	4719	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	849	269.00	1.76	12	0.21	30.00	4588.00	18060	20240123	-55.32	7050	20241210	14.47	18060	-55.32	20240123	7050	14.47	20241210	18060	-55.32	20240123	7050	14.47	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
111	20241211	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	240	2	3.05	171939840	21045	66.47	7870	8380	7870	10230	5510	7870	8170.10	0.00	0	4561	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	853	270.33	1.77	12	0.20	30.00	4588.00	18060	20240123	-55.09	7050	20241210	15.04	18060	-55.09	20240123	7050	15.04	20241210	18060	-55.09	20240123	7050	15.04	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
112	20241211	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	430	2	5.46	142736670	17469	55.17	7870	8380	7870	10230	5510	7870	8170.86	0.00	0	4832	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	873	276.67	1.81	12	0.17	30.00	4588.00	18060	20240123	-54.04	7050	20241210	17.73	18060	-54.04	20240123	7050	17.73	20241210	18060	-54.04	20240123	7050	17.73	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
113	20241211	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	210	2	2.67	4595730	567	1.79	7870	8140	7870	10230	5510	7870	8105.34	0.00	0	-556	8990	8430	7740	7180	6490	8710	7460	53	2360	500	5500	10	1	10517817	850	269.33	1.76	12	0.01	30.00	4588.00	18060	20240123	-55.26	7050	20241210	14.61	18060	-55.26	20240123	7050	14.61	20241210	18060	-55.26	20240123	7050	14.61	20241210	1.49	N	419080	500	52 억		0	N	N	0	N	00	N
114	20241210	161223	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7870	590	2	8.10	249246090	31662	30.11	7050	8300	7050	9460	5100	7280	7872.09	0.00	0	2599	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	828	262.33	1.72	12	0.30	30.00	4588.00	18060	20240123	-56.42	7050	20241210	11.63	18060	-56.42	20240123	7050	11.63	20241210	18060	-56.42	20240123	7050	11.63	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
115	20241210	151225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8020	740	2	10.16	237874980	30222	28.74	7050	8300	7050	9460	5100	7280	7870.92	0.00	0	2382	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	844	267.33	1.75	12	0.29	30.00	4588.00	18060	20240123	-55.59	7050	20241210	13.76	18060	-55.59	20240123	7050	13.76	20241210	18060	-55.59	20240123	7050	13.76	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
116	20241210	141225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8100	820	2	11.26	194788800	24835	23.62	7050	8300	7050	9460	5100	7280	7843.32	0.00	0	1632	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	852	270.00	1.77	12	0.24	30.00	4588.00	18060	20240123	-55.15	7050	20241210	14.89	18060	-55.15	20240123	7050	14.89	20241210	18060	-55.15	20240123	7050	14.89	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
117	20241210	131227	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8140	860	2	11.81	192936900	24606	23.40	7050	8300	7050	9460	5100	7280	7841.05	0.00	0	1653	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	856	271.33	1.77	12	0.23	30.00	4588.00	18060	20240123	-54.93	7050	20241210	15.46	18060	-54.93	20240123	7050	15.46	20241210	18060	-54.93	20240123	7050	15.46	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
118	20241210	121224	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8040	760	2	10.44	184251450	23533	22.38	7050	8300	7050	9460	5100	7280	7829.49	0.00	0	1659	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	846	268.00	1.75	12	0.22	30.00	4588.00	18060	20240123	-55.48	7050	20241210	14.04	18060	-55.48	20240123	7050	14.04	20241210	18060	-55.48	20240123	7050	14.04	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
119	20241210	111224	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7900	620	2	8.52	117880040	15345	14.59	7050	8000	7050	9460	5100	7280	7681.98	0.00	0	1033	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	831	263.33	1.72	12	0.15	30.00	4588.00	18060	20240123	-56.26	7050	20241210	12.06	18060	-56.26	20240123	7050	12.06	20241210	18060	-56.26	20240123	7050	12.06	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
120	20241210	101225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7910	630	2	8.65	104270520	13604	12.94	7050	8000	7050	9460	5100	7280	7664.70	0.00	0	-71	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	832	263.67	1.72	12	0.13	30.00	4588.00	18060	20240123	-56.20	7050	20241210	12.20	18060	-56.20	20240123	7050	12.20	20241210	18060	-56.20	20240123	7050	12.20	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
121	20241210	091233	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7510	230	2	3.16	28358290	3873	3.68	7050	7590	7050	9460	5100	7280	7322.05	0.00	0	1225	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	790	250.33	1.64	12	0.04	30.00	4588.00	18060	20240123	-58.42	7050	20241210	6.52	18060	-58.42	20240123	7050	6.52	20241210	18060	-58.42	20240123	7050	6.52	20241210	1.51	N	419080	500	52 억		0	N	N	0	N	01	N
122	20241209	161220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7280	-1200	5	-14.15	803397840	105097	327.10	8030	8210	7280	11020	5940	8480	7644.36	0.00	0	-8203	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	766	242.67	1.59	12	1.00	30.00	4588.00	18060	20240123	-59.69	7280	20241209	0.00	18060	-59.69	20240123	7280	0.00	20241209	18060	-59.69	20240123	7280	0.00	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
123	20241209	151223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7330	-1150	5	-13.56	774297740	101109	314.69	8030	8210	7300	11020	5940	8480	7658.05	0.00	0	-7929	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	771	244.33	1.60	12	0.96	30.00	4588.00	18060	20240123	-59.41	7300	20241209	0.41	18060	-59.41	20240123	7300	0.41	20241209	18060	-59.41	20240123	7300	0.41	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
124	20241209	141221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7470	-1010	5	-11.91	661825720	85880	267.29	8030	8210	7400	11020	5940	8480	7706.40	0.00	0	-4235	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	786	249.00	1.63	12	0.82	30.00	4588.00	18060	20240123	-58.64	7400	20241209	0.95	18060	-58.64	20240123	7400	0.95	20241209	18060	-58.64	20240123	7400	0.95	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
125	20241209	131226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7530	-950	5	-11.20	600425270	77672	241.74	8030	8210	7400	11020	5940	8480	7730.27	0.00	0	-1270	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	792	251.00	1.64	12	0.74	30.00	4588.00	18060	20240123	-58.31	7400	20241209	1.76	18060	-58.31	20240123	7400	1.76	20241209	18060	-58.31	20240123	7400	1.76	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
126	20241209	121221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7650	-830	5	-9.79	530000110	68327	212.66	8030	8210	7520	11020	5940	8480	7756.82	0.00	0	1884	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	805	255.00	1.67	12	0.65	30.00	4588.00	18060	20240123	-57.64	7520	20241209	1.73	18060	-57.64	20240123	7520	1.73	20241209	18060	-57.64	20240123	7520	1.73	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
127	20241209	111222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7770	-710	5	-8.37	289120030	36763	114.42	8030	8210	7690	11020	5940	8480	7864.43	0.00	0	4220	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	817	259.00	1.69	12	0.35	30.00	4588.00	18060	20240123	-56.98	7690	20241209	1.04	18060	-56.98	20240123	7690	1.04	20241209	18060	-56.98	20240123	7690	1.04	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
128	20241209	101218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7890	-590	5	-6.96	237656320	30188	93.96	8030	8210	7690	11020	5940	8480	7872.54	0.00	0	4504	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	830	263.00	1.72	12	0.29	30.00	4588.00	18060	20240123	-56.31	7690	20241209	2.60	18060	-56.31	20240123	7690	2.60	20241209	18060	-56.31	20240123	7690	2.60	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
129	20241209	091212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7880	-600	5	-7.08	88409810	11134	34.65	8030	8210	7750	11020	5940	8480	7940.53	0.00	0	1912	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	829	262.67	1.72	12	0.11	30.00	4588.00	18060	20240123	-56.37	7750	20241209	1.68	18060	-56.37	20240123	7750	1.68	20241209	18060	-56.37	20240123	7750	1.68	20241209	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
130	20241206	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-320	5	-3.64	270566430	32103	247.84	8790	8790	8120	11440	6160	8800	8428.07	0.00	0	-4369	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	892	282.67	1.85	12	0.31	30.00	4588.00	18060	20240123	-53.05	8030	20241002	5.60	18060	-53.05	20240123	8030	5.60	20241002	18060	-53.05	20240123	8030	5.60	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
131	20241206	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-310	5	-3.52	266099430	31575	243.77	8790	8790	8120	11440	6160	8800	8427.54	0.00	0	-4230	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	893	283.00	1.85	12	0.30	30.00	4588.00	18060	20240123	-52.99	8030	20241002	5.73	18060	-52.99	20240123	8030	5.73	20241002	18060	-52.99	20240123	8030	5.73	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
132	20241206	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-350	5	-3.98	218114110	25917	200.08	8790	8790	8120	11440	6160	8800	8415.87	0.00	0	-5607	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	889	281.67	1.84	12	0.25	30.00	4588.00	18060	20240123	-53.21	8030	20241002	5.23	18060	-53.21	20240123	8030	5.23	20241002	18060	-53.21	20240123	8030	5.23	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
133	20241206	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-530	5	-6.02	200990800	23882	184.37	8790	8790	8120	11440	6160	8800	8416.00	0.00	0	-4959	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	870	275.67	1.80	12	0.23	30.00	4588.00	18060	20240123	-54.21	8030	20241002	2.99	18060	-54.21	20240123	8030	2.99	20241002	18060	-54.21	20240123	8030	2.99	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
134	20241206	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-270	5	-3.07	173361260	20594	158.99	8790	8790	8120	11440	6160	8800	8418.05	0.00	0	-2755	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	897	284.33	1.86	12	0.20	30.00	4588.00	18060	20240123	-52.77	8030	20241002	6.23	18060	-52.77	20240123	8030	6.23	20241002	18060	-52.77	20240123	8030	6.23	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
135	20241206	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-390	5	-4.43	164048140	19498	150.53	8790	8790	8120	11440	6160	8800	8413.59	0.00	0	-2246	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	885	280.33	1.83	12	0.19	30.00	4588.00	18060	20240123	-53.43	8030	20241002	4.73	18060	-53.43	20240123	8030	4.73	20241002	18060	-53.43	20240123	8030	4.73	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
136	20241206	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-300	5	-3.41	72351150	8545	65.97	8790	8790	8120	11440	6160	8800	8467.07	0.00	0	-179	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	894	283.33	1.85	12	0.08	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
137	20241206	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-180	5	-2.05	421300	48	0.37	8790	8790	8620	11440	6160	8800	8777.08	0.00	0	-45	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	907	287.33	1.88	12	0.00	30.00	4588.00	18060	20240123	-52.27	8030	20241002	7.35	18060	-52.27	20240123	8030	7.35	20241002	18060	-52.27	20240123	8030	7.35	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
138	20241205	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-60	5	-0.68	113572520	12953	49.60	8800	9000	8640	11510	6210	8860	8768.05	0.00	0	1145	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	926	293.33	1.92	12	0.12	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
139	20241205	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-10	5	-0.11	95206370	10866	41.61	8800	9000	8640	11510	6210	8860	8761.86	0.00	0	1344	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	931	295.00	1.93	12	0.10	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
140	20241205	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	40	2	0.45	87559610	10001	38.30	8800	9000	8640	11510	6210	8860	8755.09	0.00	0	1325	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	936	296.67	1.94	12	0.10	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
141	20241205	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	0	3	0.00	74196210	8487	32.50	8800	9000	8640	11510	6210	8860	8742.34	0.00	0	1002	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	932	295.33	1.93	12	0.08	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
142	20241205	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-60	5	-0.68	69180470	7920	30.33	8800	9000	8640	11510	6210	8860	8734.91	0.00	0	833	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	926	293.33	1.92	12	0.08	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
143	20241205	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	-100	5	-1.13	54738220	6277	24.04	8800	9000	8640	11510	6210	8860	8720.44	0.00	0	-260	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	921	292.00	1.91	12	0.06	30.00	4588.00	18060	20240123	-51.50	8030	20241002	9.09	18060	-51.50	20240123	8030	9.09	20241002	18060	-51.50	20240123	8030	9.09	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
144	20241205	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-40	5	-0.45	18113560	2071	7.93	8800	9000	8660	11510	6210	8860	8746.29	0.00	0	-462	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	928	294.00	1.92	12	0.02	30.00	4588.00	18060	20240123	-51.16	8030	20241002	9.84	18060	-51.16	20240123	8030	9.84	20241002	18060	-51.16	20240123	8030	9.84	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
145	20241205	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-10	5	-0.11	633110	71	0.27	8800	9000	8800	11510	6210	8860	8917.04	0.00	0	-52	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	931	295.00	1.93	12	0.00	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.57	N	419080	500	52 억		0	N	N	0	N	00	N
146	20241204	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-40	5	-0.45	226317550	26099	242.02	8550	8870	8550	11570	6230	8900	8671.50	0.00	0	-4390	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	932	295.33	1.93	12	0.25	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
147	20241204	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-50	5	-0.56	223591670	25791	239.16	8550	8870	8550	11570	6230	8900	8669.37	0.00	0	-4128	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	931	295.00	1.93	12	0.25	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
148	20241204	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-250	5	-2.81	213432210	24629	228.38	8550	8870	8550	11570	6230	8900	8665.89	0.00	0	-4125	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	910	288.33	1.89	12	0.23	30.00	4588.00	18060	20240123	-52.10	8030	20241002	7.72	18060	-52.10	20240123	8030	7.72	20241002	18060	-52.10	20240123	8030	7.72	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
149	20241204	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-240	5	-2.70	205659370	23737	220.11	8550	8870	8550	11570	6230	8900	8664.08	0.00	0	-4036	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	911	288.67	1.89	12	0.23	30.00	4588.00	18060	20240123	-52.05	8030	20241002	7.85	18060	-52.05	20240123	8030	7.85	20241002	18060	-52.05	20240123	8030	7.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
150	20241204	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-220	5	-2.47	131867850	15199	140.94	8550	8870	8550	11570	6230	8900	8676.09	0.00	0	-4783	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	913	289.33	1.89	12	0.14	30.00	4588.00	18060	20240123	-51.94	8030	20241002	8.09	18060	-51.94	20240123	8030	8.09	20241002	18060	-51.94	20240123	8030	8.09	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
151	20241204	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-240	5	-2.70	96318080	11087	102.81	8550	8870	8550	11570	6230	8900	8687.48	0.00	0	-5386	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	911	288.67	1.89	12	0.11	30.00	4588.00	18060	20240123	-52.05	8030	20241002	7.85	18060	-52.05	20240123	8030	7.85	20241002	18060	-52.05	20240123	8030	7.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
152	20241204	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-150	5	-1.69	72311030	8331	77.25	8550	8870	8550	11570	6230	8900	8679.75	0.00	0	-4381	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	920	291.67	1.91	12	0.08	30.00	4588.00	18060	20240123	-51.55	8030	20241002	8.97	18060	-51.55	20240123	8030	8.97	20241002	18060	-51.55	20240123	8030	8.97	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
153	20241204	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-30	5	-0.34	8013040	932	8.64	8550	8870	8550	11570	6230	8900	8597.68	0.00	0	90	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	933	295.67	1.93	12	0.01	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
154	20241203	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	30	2	0.34	95492390	10784	23.04	9110	9280	8700	11530	6210	8870	8855.01	0.00	0	-120	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	936	296.67	1.94	12	0.10	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
155	20241203	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-40	5	-0.45	84355220	9528	20.36	9110	9280	8700	11530	6210	8870	8853.40	0.00	0	-113	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	929	294.33	1.92	12	0.09	30.00	4588.00	18060	20240123	-51.11	8030	20241002	9.96	18060	-51.11	20240123	8030	9.96	20241002	18060	-51.11	20240123	8030	9.96	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
156	20241203	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-70	5	-0.79	74869640	8456	18.07	9110	9280	8700	11530	6210	8870	8854.03	0.00	0	56	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	926	293.33	1.92	12	0.08	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
157	20241203	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	40	2	0.45	43346230	4888	10.44	9110	9280	8700	11530	6210	8870	8867.89	0.00	0	-789	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	937	297.00	1.94	12	0.05	30.00	4588.00	18060	20240123	-50.66	8030	20241002	10.96	18060	-50.66	20240123	8030	10.96	20241002	18060	-50.66	20240123	8030	10.96	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
158	20241203	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	60	2	0.68	37813070	4265	9.11	9110	9280	8700	11530	6210	8870	8865.90	0.00	0	-573	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	939	297.67	1.95	12	0.04	30.00	4588.00	18060	20240123	-50.55	8030	20241002	11.21	18060	-50.55	20240123	8030	11.21	20241002	18060	-50.55	20240123	8030	11.21	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
159	20241203	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-70	5	-0.79	36728740	4143	8.85	9110	9280	8700	11530	6210	8870	8865.25	0.00	0	-472	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	926	293.33	1.92	12	0.04	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
160	20241203	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	120	2	1.35	25614430	2885	6.16	9110	9280	8700	11530	6210	8870	8878.49	0.00	0	-524	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	946	299.67	1.96	12	0.03	30.00	4588.00	18060	20240123	-50.22	8030	20241002	11.96	18060	-50.22	20240123	8030	11.96	20241002	18060	-50.22	20240123	8030	11.96	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
161	20241203	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	230	2	2.59	3108410	342	0.73	9110	9280	9000	11530	6210	8870	9088.92	0.00	0	-119	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	957	303.33	1.98	12	0.00	30.00	4588.00	18060	20240123	-49.61	8030	20241002	13.33	18060	-49.61	20240123	8030	13.33	20241002	18060	-49.61	20240123	8030	13.33	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
162	20241202	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-320	5	-3.48	418325130	46561	103.82	9190	9240	8850	11940	6440	9190	8984.43	0.00	0	1893	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	933	295.67	1.93	12	0.44	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
163	20241202	151400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-320	5	-3.48	397605020	44224	98.61	9190	9240	8870	11940	6440	9190	8990.68	0.00	0	2359	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	933	295.67	1.93	12	0.42	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
164	20241202	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-200	5	-2.18	282305200	31287	69.77	9190	9240	8880	11940	6440	9190	9023.06	0.00	0	2638	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	946	299.67	1.96	12	0.30	30.00	4588.00	18060	20240123	-50.22	8030	20241002	11.96	18060	-50.22	20240123	8030	11.96	20241002	18060	-50.22	20240123	8030	11.96	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
165	20241202	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-290	5	-3.16	271458520	30081	67.08	9190	9240	8880	11940	6440	9190	9024.22	0.00	0	2209	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	936	296.67	1.94	12	0.29	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
166	20241202	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-110	5	-1.20	202574260	22378	49.90	9190	9240	8920	11940	6440	9190	9052.35	0.00	0	1263	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	955	302.67	1.98	12	0.21	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
167	20241202	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-140	5	-1.52	188998920	20880	46.56	9190	9240	8920	11940	6440	9190	9051.64	0.00	0	1189	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	952	301.67	1.97	12	0.20	30.00	4588.00	18060	20240123	-49.89	8030	20241002	12.70	18060	-49.89	20240123	8030	12.70	20241002	18060	-49.89	20240123	8030	12.70	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
168	20241202	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	30	2	0.33	99260710	10958	24.43	9190	9240	8920	11940	6440	9190	9058.23	0.00	0	643	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	970	307.33	2.01	12	0.10	30.00	4588.00	18060	20240123	-48.95	8030	20241002	14.82	18060	-48.95	20240123	8030	14.82	20241002	18060	-48.95	20240123	8030	14.82	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
169	20241202	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-20	5	-0.22	5953760	650	1.45	9190	9240	9100	11940	6440	9190	9159.40	0.00	0	53	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	964	305.67	2.00	12	0.01	30.00	4588.00	18060	20240123	-49.22	8030	20241002	14.20	18060	-49.22	20240123	8030	14.20	20241002	18060	-49.22	20240123	8030	14.20	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N