KissMeData/104460/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	160824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
3	20241231	150816	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
4	20241231	140822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
5	20241231	130824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
6	20241231	120823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
7	20241231	110822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
8	20241231	100816	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
9	20241231	090825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	563123270	44427	137.11	12140	12990	12140	15830	8530	12180	12672.03	3.42	23875	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		366854	N	N	0	N	00	N
10	20241230	160819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	720	2	5.91	556736470	43934	135.59	12140	12990	12140	15830	8530	12180	12672.03	3.20	0	25039	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1382	24.25	1.17	12	0.41	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25150	-48.71	20240412	9510	35.65	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
11	20241230	150822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12860	680	2	5.58	484018230	38295	118.18	12140	12990	12140	15830	8530	12180	12639.20	3.20	0	21066	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1378	24.17	1.17	12	0.36	532.00	11009.00	25150	20240412	-48.87	9510	20241025	35.23	25150	-48.87	20240412	9510	35.23	20241025	25150	-48.87	20240412	9510	35.23	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
12	20241230	140821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12800	620	2	5.09	357562190	28498	87.95	12140	12870	12140	15830	8530	12180	12546.92	3.20	0	13720	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1371	24.06	1.16	12	0.27	532.00	11009.00	25150	20240412	-49.11	9510	20241025	34.60	25150	-49.11	20240412	9510	34.60	20241025	25150	-49.11	20240412	9510	34.60	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
13	20241230	130821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12510	330	2	2.71	166149210	13377	41.28	12140	12520	12140	15830	8530	12180	12420.51	3.20	0	5122	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1340	23.52	1.14	12	0.12	532.00	11009.00	25150	20240412	-50.26	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
14	20241230	120819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12490	310	2	2.55	118721310	9576	29.55	12140	12520	12140	15830	8530	12180	12397.80	3.20	0	2639	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1338	23.48	1.13	12	0.09	532.00	11009.00	25150	20240412	-50.34	9510	20241025	31.34	25150	-50.34	20240412	9510	31.34	20241025	25150	-50.34	20240412	9510	31.34	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
15	20241230	110821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12510	330	2	2.71	94207920	7612	23.49	12140	12520	12140	15830	8530	12180	12376.24	3.20	0	4007	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1340	23.52	1.14	12	0.07	532.00	11009.00	25150	20240412	-50.26	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
16	20241230	100820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12460	280	2	2.30	64916400	5265	16.25	12140	12490	12140	15830	8530	12180	12329.80	3.20	0	2071	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1335	23.42	1.13	12	0.05	532.00	11009.00	25150	20240412	-50.46	9510	20241025	31.02	25150	-50.46	20240412	9510	31.02	20241025	25150	-50.46	20240412	9510	31.02	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
17	20241230	090822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12220	40	2	0.33	18655710	1536	4.74	12140	12220	12140	15830	8530	12180	12145.64	3.20	0	-1316	12660	12420	12300	12060	11940	12360	12000	54	3650	500	8760	10	1	10713625	1309	22.97	1.11	12	0.01	532.00	11009.00	25150	20240412	-51.41	9510	20241025	28.50	25150	-51.41	20240412	9510	28.50	20241025	25150	-51.41	20240412	9510	28.50	20241025	0.93	N	104460	500	53 억		342979	N	N	0	N	00	N
18	20241227	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	-370	5	-2.95	400786170	32403	130.83	12420	12540	12180	16310	8790	12550	12368.80	3.28	0	-5170	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1305	22.89	1.11	12	0.30	532.00	11009.00	25300	20231219	-51.86	9510	20241025	28.08	25150	-51.57	20240412	9510	28.08	20241025	25150	-51.57	20240412	9510	28.08	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
19	20241227	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-290	5	-2.31	359569970	29024	117.19	12420	12540	12230	16310	8790	12550	12388.71	3.28	0	-4828	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1313	23.05	1.11	12	0.27	532.00	11009.00	25300	20231219	-51.54	9510	20241025	28.92	25150	-51.25	20240412	9510	28.92	20241025	25150	-51.25	20240412	9510	28.92	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
20	20241227	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-250	5	-1.99	330459340	26656	107.63	12420	12540	12230	16310	8790	12550	12397.18	3.28	0	-4180	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1318	23.12	1.12	12	0.25	532.00	11009.00	25300	20231219	-51.38	9510	20241025	29.34	25150	-51.09	20240412	9510	29.34	20241025	25150	-51.09	20240412	9510	29.34	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
21	20241227	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-270	5	-2.15	303754330	24486	98.87	12420	12540	12230	16310	8790	12550	12405.22	3.28	0	-3918	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1316	23.08	1.12	12	0.23	532.00	11009.00	25300	20231219	-51.46	9510	20241025	29.13	25150	-51.17	20240412	9510	29.13	20241025	25150	-51.17	20240412	9510	29.13	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
22	20241227	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	-310	5	-2.47	287798810	23184	93.61	12420	12540	12230	16310	8790	12550	12413.68	3.28	0	-2867	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1311	23.01	1.11	12	0.22	532.00	11009.00	25300	20231219	-51.62	9510	20241025	28.71	25150	-51.33	20240412	9510	28.71	20241025	25150	-51.33	20240412	9510	28.71	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
23	20241227	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-190	5	-1.51	222037850	17848	72.06	12420	12540	12340	16310	8790	12550	12440.49	3.28	0	168	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1324	23.23	1.12	12	0.17	532.00	11009.00	25300	20231219	-51.15	9510	20241025	29.97	25150	-50.85	20240412	9510	29.97	20241025	25150	-50.85	20240412	9510	29.97	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
24	20241227	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-90	5	-0.72	117835040	9487	38.31	12420	12500	12340	16310	8790	12550	12420.69	3.28	0	145	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1335	23.42	1.13	12	0.09	532.00	11009.00	25300	20231219	-50.75	9510	20241025	31.02	25150	-50.46	20240412	9510	31.02	20241025	25150	-50.46	20240412	9510	31.02	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
25	20241227	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-210	5	-1.67	35515210	2859	11.54	12420	12470	12340	16310	8790	12550	12422.25	3.28	0	-2203	12763	12656	12533	12426	12303	12710	12480	54	3760	500	9030	10	1	10713625	1322	23.20	1.12	12	0.03	532.00	11009.00	25300	20231219	-51.23	9510	20241025	29.76	25150	-50.93	20240412	9510	29.76	20241025	25150	-50.93	20240412	9510	29.76	20241025	0.94	N	104460	500	53 억		351091	N	N	0	N	00	N
26	20241226	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	30	2	0.24	310429810	24767	101.30	12410	12640	12410	16270	8770	12520	12534.00	3.21	0	4815	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1345	23.59	1.14	12	0.23	532.00	11009.00	25300	20231219	-50.40	9510	20241025	31.97	25150	-50.10	20240412	9510	31.97	20241025	25150	-50.10	20240412	9510	31.97	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
27	20241226	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-10	5	-0.08	239530340	19115	78.19	12410	12640	12410	16270	8770	12520	12531.01	3.21	0	1630	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1340	23.52	1.14	12	0.18	532.00	11009.00	25300	20231219	-50.55	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
28	20241226	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	20	2	0.16	203308220	16220	66.34	12410	12640	12410	16270	8770	12520	12534.42	3.21	0	1834	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1343	23.57	1.14	12	0.15	532.00	11009.00	25300	20231219	-50.43	9510	20241025	31.86	25150	-50.14	20240412	9510	31.86	20241025	25150	-50.14	20240412	9510	31.86	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
29	20241226	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-20	5	-0.16	188379610	15027	61.47	12410	12640	12410	16270	8770	12520	12536.08	3.21	0	2466	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1339	23.50	1.14	12	0.14	532.00	11009.00	25300	20231219	-50.59	9510	20241025	31.44	25150	-50.30	20240412	9510	31.44	20241025	25150	-50.30	20240412	9510	31.44	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
30	20241226	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-60	5	-0.48	161025030	12837	52.51	12410	12640	12410	16270	8770	12520	12543.82	3.21	0	1574	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1335	23.42	1.13	12	0.12	532.00	11009.00	25300	20231219	-50.75	9510	20241025	31.02	25150	-50.46	20240412	9510	31.02	20241025	25150	-50.46	20240412	9510	31.02	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
31	20241226	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-10	5	-0.08	136038800	10838	44.33	12410	12640	12410	16270	8770	12520	12552.02	3.21	0	2104	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1340	23.52	1.14	12	0.10	532.00	11009.00	25300	20231219	-50.55	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
32	20241226	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	30	2	0.24	111496960	8878	36.31	12410	12640	12410	16270	8770	12520	12558.79	3.21	0	1563	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1345	23.59	1.14	12	0.08	532.00	11009.00	25300	20231219	-50.40	9510	20241025	31.97	25150	-50.10	20240412	9510	31.97	20241025	25150	-50.10	20240412	9510	31.97	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
33	20241226	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	70	2	0.56	54303070	4318	17.66	12410	12620	12410	16270	8770	12520	12575.98	3.21	0	1171	12966	12742	12556	12332	12146	12855	12445	54	3750	500	9010	10	1	10713625	1349	23.67	1.14	12	0.04	532.00	11009.00	25300	20231219	-50.24	9510	20241025	32.39	25150	-49.94	20240412	9510	32.39	20241025	25150	-49.94	20240412	9510	32.39	20241025	0.93	N	104460	500	53 억		343838	N	N	0	N	00	N
34	20241224	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	30	2	0.24	305483840	24448	109.96	12510	12780	12370	16230	8750	12490	12495.25	3.27	0	-9239	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1341	23.53	1.14	12	0.23	532.00	11009.00	25400	20231215	-50.71	9510	20241025	31.65	25150	-50.22	20240412	9510	31.65	20241025	25150	-50.22	20240412	9510	31.65	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
35	20241224	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	-50	5	-0.40	286238280	22907	103.03	12510	12780	12370	16230	8750	12490	12495.67	3.27	0	-8791	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1333	23.38	1.13	12	0.21	532.00	11009.00	25400	20231215	-51.02	9510	20241025	30.81	25150	-50.54	20240412	9510	30.81	20241025	25150	-50.54	20240412	9510	30.81	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
36	20241224	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-10	5	-0.08	251764930	20138	90.57	12510	12780	12370	16230	8750	12490	12501.98	3.27	0	-8629	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1337	23.46	1.13	12	0.19	532.00	11009.00	25400	20231215	-50.87	9510	20241025	31.23	25150	-50.38	20240412	9510	31.23	20241025	25150	-50.38	20240412	9510	31.23	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
37	20241224	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	-120	5	-0.96	203216960	16235	73.02	12510	12780	12370	16230	8750	12490	12517.21	3.27	0	-8450	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1325	23.25	1.12	12	0.15	532.00	11009.00	25400	20231215	-51.30	9510	20241025	30.07	25150	-50.82	20240412	9510	30.07	20241025	25150	-50.82	20240412	9510	30.07	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
38	20241224	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	-50	5	-0.40	157273040	12532	56.36	12510	12780	12400	16230	8750	12490	12549.72	3.27	0	-6286	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1333	23.38	1.13	12	0.12	532.00	11009.00	25400	20231215	-51.02	9510	20241025	30.81	25150	-50.54	20240412	9510	30.81	20241025	25150	-50.54	20240412	9510	30.81	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
39	20241224	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	0	3	0.00	104294130	8277	37.23	12510	12780	12450	16230	8750	12490	12600.47	3.27	0	-2278	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1338	23.48	1.13	12	0.08	532.00	11009.00	25400	20231215	-50.83	9510	20241025	31.34	25150	-50.34	20240412	9510	31.34	20241025	25150	-50.34	20240412	9510	31.34	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
40	20241224	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	0	3	0.00	92027390	7295	32.81	12510	12780	12450	16230	8750	12490	12615.13	3.27	0	-1923	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1338	23.48	1.13	12	0.07	532.00	11009.00	25400	20231215	-50.83	9510	20241025	31.34	25150	-50.34	20240412	9510	31.34	20241025	25150	-50.34	20240412	9510	31.34	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
41	20241224	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	30	2	0.24	1690330	135	0.61	12510	12600	12510	16230	8750	12490	12520.96	3.27	0	-102	12816	12652	12536	12372	12256	12735	12455	54	3740	500	8990	10	1	10713625	1341	23.53	1.14	12	0.00	532.00	11009.00	25400	20231215	-50.71	9510	20241025	31.65	25150	-50.22	20240412	9510	31.65	20241025	25150	-50.22	20240412	9510	31.65	20241025	0.93	N	104460	500	53 억		350740	N	N	0	N	00	N
42	20241223	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-20	5	-0.16	278547510	22234	100.57	12420	12700	12420	16260	8760	12510	12528.00	3.30	0	-2658	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1338	23.48	1.13	12	0.21	532.00	11009.00	25400	20231215	-50.83	9510	20241025	31.34	25150	-50.34	20240412	9510	31.34	20241025	25150	-50.34	20240412	9510	31.34	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
43	20241223	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	0	3	0.00	245969790	19625	88.77	12420	12700	12420	16260	8760	12510	12533.49	3.30	0	-1518	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1340	23.52	1.14	12	0.18	532.00	11009.00	25400	20231215	-50.75	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
44	20241223	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	30	2	0.24	226646940	18079	81.78	12420	12700	12420	16260	8760	12510	12536.48	3.30	0	-404	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1343	23.57	1.14	12	0.17	532.00	11009.00	25400	20231215	-50.63	9510	20241025	31.86	25150	-50.14	20240412	9510	31.86	20241025	25150	-50.14	20240412	9510	31.86	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
45	20241223	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	10	2	0.08	197383270	15742	71.20	12420	12700	12420	16260	8760	12510	12538.64	3.30	0	-567	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1341	23.53	1.14	12	0.15	532.00	11009.00	25400	20231215	-50.71	9510	20241025	31.65	25150	-50.22	20240412	9510	31.65	20241025	25150	-50.22	20240412	9510	31.65	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
46	20241223	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	40	2	0.32	136782860	10897	49.29	12420	12700	12420	16260	8760	12510	12552.34	3.30	0	1453	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1345	23.59	1.14	12	0.10	532.00	11009.00	25400	20231215	-50.59	9510	20241025	31.97	25150	-50.10	20240412	9510	31.97	20241025	25150	-50.10	20240412	9510	31.97	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
47	20241223	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	20	2	0.16	107718540	8585	38.83	12420	12700	12420	16260	8760	12510	12547.30	3.30	0	561	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1342	23.55	1.14	12	0.08	532.00	11009.00	25400	20231215	-50.67	9510	20241025	31.76	25150	-50.18	20240412	9510	31.76	20241025	25150	-50.18	20240412	9510	31.76	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
48	20241223	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	20	2	0.16	95523810	7613	34.44	12420	12700	12420	16260	8760	12510	12547.46	3.30	0	181	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1342	23.55	1.14	12	0.07	532.00	11009.00	25400	20231215	-50.67	9510	20241025	31.76	25150	-50.18	20240412	9510	31.76	20241025	25150	-50.18	20240412	9510	31.76	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
49	20241223	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	160	2	1.28	19578950	1563	7.07	12420	12670	12420	16260	8760	12510	12526.52	3.30	0	992	12816	12662	12546	12392	12276	12740	12470	54	3750	500	9000	10	1	10713625	1357	23.82	1.15	12	0.01	532.00	11009.00	25400	20231215	-50.12	9510	20241025	33.23	25150	-49.62	20240412	9510	33.23	20241025	25150	-49.62	20240412	9510	33.23	20241025	0.88	N	104460	500	53 억		353689	N	N	0	N	00	N
50	20241220	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-50	5	-0.40	274929780	21908	55.40	12480	12700	12430	16320	8800	12560	12549.29	3.26	0	3364	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1340	23.52	1.14	12	0.20	532.00	11009.00	26400	20231213	-52.61	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
51	20241220	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-50	5	-0.40	231887100	18468	46.70	12480	12700	12430	16320	8800	12560	12556.16	3.26	0	1290	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1340	23.52	1.14	12	0.17	532.00	11009.00	26400	20231213	-52.61	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
52	20241220	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	0	3	0.00	203360780	16190	40.94	12480	12700	12430	16320	8800	12560	12560.89	3.26	0	955	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1346	23.61	1.14	12	0.15	532.00	11009.00	26400	20231213	-52.42	9510	20241025	32.07	25150	-50.06	20240412	9510	32.07	20241025	25150	-50.06	20240412	9510	32.07	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
53	20241220	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-50	5	-0.40	179079960	14249	36.03	12480	12700	12430	16320	8800	12560	12567.90	3.26	0	2075	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1340	23.52	1.14	12	0.13	532.00	11009.00	26400	20231213	-52.61	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25150	-50.26	20240412	9510	31.55	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
54	20241220	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	30	2	0.24	155753100	12390	31.33	12480	12700	12430	16320	8800	12560	12570.87	3.26	0	3443	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1349	23.67	1.14	12	0.12	532.00	11009.00	26400	20231213	-52.31	9510	20241025	32.39	25150	-49.94	20240412	9510	32.39	20241025	25150	-49.94	20240412	9510	32.39	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
55	20241220	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	40	2	0.32	141230980	11236	28.41	12480	12700	12430	16320	8800	12560	12569.51	3.26	0	3736	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1350	23.68	1.14	12	0.10	532.00	11009.00	26400	20231213	-52.27	9510	20241025	32.49	25150	-49.90	20240412	9510	32.49	20241025	25150	-49.90	20240412	9510	32.49	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
56	20241220	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	70	2	0.56	128711480	10242	25.90	12480	12700	12430	16320	8800	12560	12567.03	3.26	0	3478	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1353	23.74	1.15	12	0.10	532.00	11009.00	26400	20231213	-52.16	9510	20241025	32.81	25150	-49.78	20240412	9510	32.81	20241025	25150	-49.78	20240412	9510	32.81	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
57	20241220	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	20	2	0.16	14411630	1151	2.91	12480	12680	12450	16320	8800	12560	12520.96	3.26	0	-614	12833	12696	12563	12426	12293	12630	12360	54	3760	500	9040	10	1	10713625	1348	23.65	1.14	12	0.01	532.00	11009.00	26400	20231213	-52.35	9510	20241025	32.28	25150	-49.98	20240412	9510	32.28	20241025	25150	-49.98	20240412	9510	32.28	20241025	0.89	N	104460	500	53 억		348731	N	N	0	N	00	N
58	20241219	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-330	5	-2.56	496522650	39543	208.76	12650	12700	12430	16750	9030	12890	12556.51	3.36	0	-10848	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1346	23.61	1.14	12	0.37	532.00	11009.00	26400	20231213	-52.42	9510	20241025	32.07	25150	-50.06	20240412	9510	32.07	20241025	25300	-50.36	20231219	9510	32.07	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
59	20241219	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-330	5	-2.56	482505190	38427	202.87	12650	12700	12430	16750	9030	12890	12556.40	3.36	0	-9951	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1346	23.61	1.14	12	0.36	532.00	11009.00	26400	20231213	-52.42	9510	20241025	32.07	25150	-50.06	20240412	9510	32.07	20241025	25300	-50.36	20231219	9510	32.07	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
60	20241219	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-250	5	-1.94	450203270	35857	189.30	12650	12700	12430	16750	9030	12890	12555.51	3.36	0	-8668	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1354	23.76	1.15	12	0.33	532.00	11009.00	26400	20231213	-52.12	9510	20241025	32.91	25150	-49.74	20240412	9510	32.91	20241025	25300	-50.04	20231219	9510	32.91	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
61	20241219	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-320	5	-2.48	421984650	33614	177.46	12650	12700	12430	16750	9030	12890	12553.83	3.36	0	-8402	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1347	23.63	1.14	12	0.31	532.00	11009.00	26400	20231213	-52.39	9510	20241025	32.18	25150	-50.02	20240412	9510	32.18	20241025	25300	-50.32	20231219	9510	32.18	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
62	20241219	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	-350	5	-2.72	367755940	29300	154.68	12650	12700	12430	16750	9030	12890	12551.39	3.36	0	-6995	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1343	23.57	1.14	12	0.27	532.00	11009.00	26400	20231213	-52.50	9510	20241025	31.86	25150	-50.14	20240412	9510	31.86	20241025	25300	-50.43	20231219	9510	31.86	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
63	20241219	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	-340	5	-2.64	290279670	23093	121.91	12650	12700	12430	16750	9030	12890	12570.01	3.36	0	-5428	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1345	23.59	1.14	12	0.22	532.00	11009.00	26400	20231213	-52.46	9510	20241025	31.97	25150	-50.10	20240412	9510	31.97	20241025	25300	-50.40	20231219	9510	31.97	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
64	20241219	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-260	5	-2.02	204707030	16274	85.91	12650	12700	12430	16750	9030	12890	12578.76	3.36	0	-1607	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1353	23.74	1.15	12	0.15	532.00	11009.00	26400	20231213	-52.16	9510	20241025	32.81	25150	-49.78	20240412	9510	32.81	20241025	25300	-50.08	20231219	9510	32.81	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
65	20241219	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-380	5	-2.95	119692400	9543	50.38	12650	12660	12430	16750	9030	12890	12542.39	3.36	0	361	13136	13012	12846	12722	12556	13075	12785	54	3860	500	9280	10	1	10713625	1340	23.52	1.14	12	0.09	532.00	11009.00	26400	20231213	-52.61	9510	20241025	31.55	25150	-50.26	20240412	9510	31.55	20241025	25300	-50.55	20231219	9510	31.55	20241025	0.93	N	104460	500	53 억		359653	N	N	0	N	00	N
66	20241218	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	140	2	1.10	242029340	18937	36.78	12750	12970	12680	16570	8930	12750	12780.76	3.31	0	4791	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1381	24.23	1.17	12	0.18	532.00	11009.00	26400	20231213	-51.17	9510	20241025	35.54	25150	-48.75	20240412	9510	35.54	20241025	25300	-49.05	20231219	9510	35.54	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
67	20241218	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	140	2	1.10	236501250	18508	35.95	12750	12970	12680	16570	8930	12750	12778.33	3.31	0	4809	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1381	24.23	1.17	12	0.17	532.00	11009.00	26400	20231213	-51.17	9510	20241025	35.54	25150	-48.75	20240412	9510	35.54	20241025	25300	-49.05	20231219	9510	35.54	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
68	20241218	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	90	2	0.71	227474340	17807	34.58	12750	12970	12680	16570	8930	12750	12774.43	3.31	0	4824	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1376	24.14	1.17	12	0.17	532.00	11009.00	26400	20231213	-51.36	9510	20241025	35.02	25150	-48.95	20240412	9510	35.02	20241025	25300	-49.25	20231219	9510	35.02	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
69	20241218	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	40	2	0.31	211281470	16543	32.13	12750	12970	12680	16570	8930	12750	12771.65	3.31	0	4227	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1370	24.04	1.16	12	0.15	532.00	11009.00	26400	20231213	-51.55	9510	20241025	34.49	25150	-49.15	20240412	9510	34.49	20241025	25300	-49.45	20231219	9510	34.49	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
70	20241218	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	150	2	1.18	181149590	14192	27.56	12750	12970	12680	16570	8930	12750	12764.20	3.31	0	3032	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1382	24.25	1.17	12	0.13	532.00	11009.00	26400	20231213	-51.14	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25300	-49.01	20231219	9510	35.65	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
71	20241218	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-50	5	-0.39	108586310	8527	16.56	12750	12880	12680	16570	8930	12750	12734.41	3.31	0	415	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1361	23.87	1.15	12	0.08	532.00	11009.00	26400	20231213	-51.89	9510	20241025	33.54	25150	-49.50	20240412	9510	33.54	20241025	25300	-49.80	20231219	9510	33.54	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
72	20241218	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-10	5	-0.08	76443680	6000	11.65	12750	12880	12680	16570	8930	12750	12740.61	3.31	0	493	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1365	23.95	1.16	12	0.06	532.00	11009.00	26400	20231213	-51.74	9510	20241025	33.96	25150	-49.34	20240412	9510	33.96	20241025	25300	-49.64	20231219	9510	33.96	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
73	20241218	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	80	2	0.63	13067300	1025	1.99	12750	12880	12680	16570	8930	12750	12748.59	3.31	0	-448	13110	12930	12720	12540	12330	13020	12630	54	3820	500	9180	10	1	10713625	1375	24.12	1.17	12	0.01	532.00	11009.00	26400	20231213	-51.40	9510	20241025	34.91	25150	-48.99	20240412	9510	34.91	20241025	25300	-49.29	20231219	9510	34.91	20241025	0.89	N	104460	500	53 억		355124	N	N	0	N	00	N
74	20241217	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	120	2	0.95	650230610	51219	86.42	12650	12900	12510	16410	8850	12630	12695.11	3.24	0	7585	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1366	23.97	1.16	12	0.48	532.00	11009.00	26400	20231213	-51.70	9510	20241025	34.07	25150	-49.30	20240412	9510	34.07	20241025	25300	-49.60	20231219	9510	34.07	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
75	20241217	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	20	2	0.16	627119660	49403	83.35	12650	12900	12510	16410	8850	12630	12693.96	3.24	0	7810	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1355	23.78	1.15	12	0.46	532.00	11009.00	26400	20231213	-52.08	9510	20241025	33.02	25150	-49.70	20240412	9510	33.02	20241025	25300	-50.00	20231219	9510	33.02	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
76	20241217	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	80	2	0.63	590346390	46502	78.46	12650	12900	12510	16410	8850	12630	12695.08	3.24	0	6836	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1362	23.89	1.15	12	0.43	532.00	11009.00	26400	20231213	-51.86	9510	20241025	33.65	25150	-49.46	20240412	9510	33.65	20241025	25300	-49.76	20231219	9510	33.65	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
77	20241217	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-30	5	-0.24	471908770	37181	62.73	12650	12900	12510	16410	8850	12630	12692.20	3.24	0	1035	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1350	23.68	1.14	12	0.35	532.00	11009.00	26400	20231213	-52.27	9510	20241025	32.49	25150	-49.90	20240412	9510	32.49	20241025	25300	-50.20	20231219	9510	32.49	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
78	20241217	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	0	3	0.00	443791510	34951	58.97	12650	12900	12510	16410	8850	12630	12697.53	3.24	0	2129	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1353	23.74	1.15	12	0.33	532.00	11009.00	26400	20231213	-52.16	9510	20241025	32.81	25150	-49.78	20240412	9510	32.81	20241025	25300	-50.08	20231219	9510	32.81	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
79	20241217	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	140	2	1.11	319303960	25183	42.49	12650	12900	12510	16410	8850	12630	12679.35	3.24	0	-841	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1368	24.00	1.16	12	0.24	532.00	11009.00	26400	20231213	-51.63	9510	20241025	34.28	25150	-49.22	20240412	9510	34.28	20241025	25300	-49.53	20231219	9510	34.28	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
80	20241217	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	20	2	0.16	187037850	14796	24.96	12650	12900	12510	16410	8850	12630	12641.11	3.24	0	-8028	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1355	23.78	1.15	12	0.14	532.00	11009.00	26400	20231213	-52.08	9510	20241025	33.02	25150	-49.70	20240412	9510	33.02	20241025	25300	-50.00	20231219	9510	33.02	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
81	20241217	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-20	5	-0.16	86954650	6879	11.61	12650	12650	12610	16410	8850	12630	12640.59	3.24	0	-6692	13303	12966	12723	12386	12143	12845	12265	54	3780	500	9090	10	1	10713625	1351	23.70	1.15	12	0.06	532.00	11009.00	26400	20231213	-52.23	9510	20241025	32.60	25150	-49.86	20240412	9510	32.60	20241025	25300	-50.16	20231219	9510	32.60	20241025	0.86	N	104460	500	53 억		347448	N	N	0	N	00	N
82	20241216	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-30	5	-0.24	750743450	59259	211.86	12760	13060	12480	16450	8870	12660	12668.85	3.20	0	5158	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1353	23.74	1.15	12	0.55	532.00	11009.00	26400	20231213	-52.16	9510	20241025	32.81	25150	-49.78	20240412	9510	32.81	20241025	25300	-50.08	20231219	9510	32.81	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
83	20241216	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-100	5	-0.79	737737950	58229	208.18	12760	13060	12480	16450	8870	12660	12669.60	3.20	0	5209	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1346	23.61	1.14	12	0.54	532.00	11009.00	26400	20231213	-52.42	9510	20241025	32.07	25150	-50.06	20240412	9510	32.07	20241025	25300	-50.36	20231219	9510	32.07	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
84	20241216	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-160	5	-1.26	706321960	55728	199.23	12760	13060	12480	16450	8870	12660	12674.45	3.20	0	5247	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1339	23.50	1.14	12	0.52	532.00	11009.00	26400	20231213	-52.65	9510	20241025	31.44	25150	-50.30	20240412	9510	31.44	20241025	25300	-50.59	20231219	9510	31.44	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
85	20241216	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	40	2	0.32	542384170	42678	152.58	12760	13060	12560	16450	8870	12660	12708.75	3.20	0	4574	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1361	23.87	1.15	12	0.40	532.00	11009.00	26400	20231213	-51.89	9510	20241025	33.54	25150	-49.50	20240412	9510	33.54	20241025	25300	-49.80	20231219	9510	33.54	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
86	20241216	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	10	2	0.08	480423450	37796	135.13	12760	13060	12560	16450	8870	12660	12710.96	3.20	0	6079	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1357	23.82	1.15	12	0.35	532.00	11009.00	26400	20231213	-52.01	9510	20241025	33.23	25150	-49.62	20240412	9510	33.23	20241025	25300	-49.92	20231219	9510	33.23	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
87	20241216	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-80	5	-0.63	398983960	31347	112.07	12760	13060	12560	16450	8870	12660	12727.98	3.20	0	7026	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1348	23.65	1.14	12	0.29	532.00	11009.00	26400	20231213	-52.35	9510	20241025	32.28	25150	-49.98	20240412	9510	32.28	20241025	25300	-50.28	20231219	9510	32.28	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
88	20241216	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	100	2	0.79	274720850	21517	76.93	12760	13060	12560	16450	8870	12660	12767.62	3.20	0	5692	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1367	23.98	1.16	12	0.20	532.00	11009.00	26400	20231213	-51.67	9510	20241025	34.17	25150	-49.26	20240412	9510	34.17	20241025	25300	-49.57	20231219	9510	34.17	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
89	20241216	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	240	2	1.90	92658930	7161	25.60	12760	13060	12750	16450	8870	12660	12939.38	3.20	0	4050	12946	12802	12556	12412	12166	12875	12485	54	3790	500	9110	10	1	10713625	1382	24.25	1.17	12	0.07	532.00	11009.00	26400	20231213	-51.14	9510	20241025	35.65	25150	-48.71	20240412	9510	35.65	20241025	25300	-49.01	20231219	9510	35.65	20241025	0.77	N	104460	500	53 억		342504	N	N	0	N	00	N
90	20241213	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	120	2	0.96	348770460	27967	33.25	12400	12700	12310	16300	8780	12540	12470.79	3.22	0	-2421	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1356	23.80	1.15	12	0.26	532.00	11009.00	26400	20231213	-52.05	9510	20241025	33.12	25150	-49.66	20240412	9510	33.12	20241025	26400	-52.05	20231213	9510	33.12	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
91	20241213	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	40	2	0.32	322100520	25853	30.74	12400	12640	12310	16300	8780	12540	12458.92	3.22	0	-1629	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1348	23.65	1.14	12	0.24	532.00	11009.00	26400	20231213	-52.35	9510	20241025	32.28	25150	-49.98	20240412	9510	32.28	20241025	26400	-52.35	20231213	9510	32.28	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
92	20241213	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-20	5	-0.16	250450780	20133	23.94	12400	12640	12310	16300	8780	12540	12439.81	3.22	0	-1821	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1341	23.53	1.14	12	0.19	532.00	11009.00	26400	20231213	-52.58	9510	20241025	31.65	25150	-50.22	20240412	9510	31.65	20241025	26400	-52.58	20231213	9510	31.65	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
93	20241213	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	30	2	0.24	238174370	19153	22.77	12400	12640	12310	16300	8780	12540	12435.36	3.22	0	-1815	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1347	23.63	1.14	12	0.18	532.00	11009.00	26400	20231213	-52.39	9510	20241025	32.18	25150	-50.02	20240412	9510	32.18	20241025	26400	-52.39	20231213	9510	32.18	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
94	20241213	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-50	5	-0.40	191065070	15402	18.31	12400	12540	12310	16300	8780	12540	12405.21	3.22	0	-1771	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1338	23.48	1.13	12	0.14	532.00	11009.00	26400	20231213	-52.69	9510	20241025	31.34	25150	-50.34	20240412	9510	31.34	20241025	26400	-52.69	20231213	9510	31.34	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
95	20241213	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-160	5	-1.28	153405380	12373	14.71	12400	12540	12310	16300	8780	12540	12398.40	3.22	0	-1600	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1326	23.27	1.12	12	0.12	532.00	11009.00	26400	20231213	-53.11	9510	20241025	30.18	25150	-50.78	20240412	9510	30.18	20241025	26400	-53.11	20231213	9510	30.18	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
96	20241213	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-190	5	-1.52	90751330	7314	8.70	12400	12500	12330	16300	8780	12540	12407.89	3.22	0	-1813	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1323	23.21	1.12	12	0.07	532.00	11009.00	26400	20231213	-53.22	9510	20241025	29.86	25150	-50.89	20240412	9510	29.86	20241025	26400	-53.22	20231213	9510	29.86	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
97	20241213	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	-150	5	-1.20	17465580	1408	1.67	12400	12440	12390	16300	8780	12540	12404.53	3.22	0	-480	13240	12890	12630	12280	12020	13065	12455	54	3760	500	9020	10	1	10713625	1327	23.29	1.13	12	0.01	532.00	11009.00	26400	20231213	-53.07	9510	20241025	30.28	25150	-50.74	20240412	9510	30.28	20241025	26400	-53.07	20231213	9510	30.28	20241025	0.86	N	104460	500	53 억		344688	N	N	0	N	00	N
98	20241212	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	150	2	1.21	1055307870	84105	116.46	12430	12980	12370	16100	8680	12390	12547.51	3.27	0	-6753	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1343	23.57	1.14	12	0.79	532.00	11009.00	26400	20231213	-52.50	9510	20241025	31.86	25150	-50.14	20240412	9510	31.86	20241025	26400	-52.50	20231213	9510	31.86	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
99	20241212	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	50	2	0.40	1010765550	80537	111.52	12430	12980	12370	16100	8680	12390	12550.33	3.27	0	-6740	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1333	23.38	1.13	12	0.75	532.00	11009.00	26400	20231213	-52.88	9510	20241025	30.81	25150	-50.54	20240412	9510	30.81	20241025	26400	-52.88	20231213	9510	30.81	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
100	20241212	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	40	2	0.32	911402860	72523	100.42	12430	12980	12390	16100	8680	12390	12567.09	3.27	0	-5114	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1332	23.36	1.13	12	0.68	532.00	11009.00	26400	20231213	-52.92	9510	20241025	30.70	25150	-50.58	20240412	9510	30.70	20241025	26400	-52.92	20231213	9510	30.70	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
101	20241212	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	80	2	0.65	849577640	67571	93.57	12430	12980	12390	16100	8680	12390	12573.11	3.27	0	-2761	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1336	23.44	1.13	12	0.63	532.00	11009.00	26400	20231213	-52.77	9510	20241025	31.13	25150	-50.42	20240412	9510	31.13	20241025	26400	-52.77	20231213	9510	31.13	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
102	20241212	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	140	2	1.13	769403120	61171	84.70	12430	12980	12390	16100	8680	12390	12577.91	3.27	0	-2539	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1342	23.55	1.14	12	0.57	532.00	11009.00	26400	20231213	-52.54	9510	20241025	31.76	25150	-50.18	20240412	9510	31.76	20241025	26400	-52.54	20231213	9510	31.76	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
103	20241212	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	320	2	2.58	618226940	49213	68.15	12430	12980	12390	16100	8680	12390	12562.27	3.27	0	-326	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1362	23.89	1.15	12	0.46	532.00	11009.00	26400	20231213	-51.86	9510	20241025	33.65	25150	-49.46	20240412	9510	33.65	20241025	26400	-51.86	20231213	9510	33.65	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
104	20241212	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	50	2	0.40	375078740	29973	41.50	12430	12980	12390	16100	8680	12390	12513.89	3.27	0	-5639	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1333	23.38	1.13	12	0.28	532.00	11009.00	26400	20231213	-52.88	9510	20241025	30.81	25150	-50.54	20240412	9510	30.81	20241025	26400	-52.88	20231213	9510	30.81	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
105	20241212	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	170	2	1.37	114478450	9070	12.56	12430	12980	12400	16100	8680	12390	12621.66	3.27	0	-5296	13010	12700	12080	11770	11150	12855	11925	54	3710	500	8920	10	1	10713625	1346	23.61	1.14	12	0.08	532.00	11009.00	26400	20231213	-52.42	9510	20241025	32.07	25150	-50.06	20240412	9510	32.07	20241025	26400	-52.42	20231213	9510	32.07	20241025	0.88	N	104460	500	53 억		350349	N	N	0	N	00	N
106	20241211	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	820	2	7.09	860871660	72154	163.81	11460	12390	11460	15040	8100	11570	11930.75	3.07	0	21457	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1327	23.29	1.13	12	0.67	532.00	11009.00	26400	20231213	-53.07	9510	20241025	30.28	25150	-50.74	20240412	9510	30.28	20241025	26400	-53.07	20231213	9510	30.28	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
107	20241211	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	760	2	6.57	777372190	65389	148.45	11460	12340	11460	15040	8100	11570	11888.42	3.07	0	19051	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1321	23.18	1.12	12	0.61	532.00	11009.00	26400	20231213	-53.30	9510	20241025	29.65	25150	-50.97	20240412	9510	29.65	20241025	26400	-53.30	20231213	9510	29.65	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
108	20241211	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	470	2	4.06	565742040	48008	108.99	11460	12090	11460	15040	8100	11570	11784.33	3.07	0	11296	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1290	22.63	1.09	12	0.45	532.00	11009.00	26400	20231213	-54.39	9510	20241025	26.60	25150	-52.13	20240412	9510	26.60	20241025	26400	-54.39	20231213	9510	26.60	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
109	20241211	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	170	2	1.47	458955410	39044	88.64	11460	11920	11460	15040	8100	11570	11754.83	3.07	0	6513	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1258	22.07	1.07	12	0.36	532.00	11009.00	26400	20231213	-55.53	9510	20241025	23.45	25150	-53.32	20240412	9510	23.45	20241025	26400	-55.53	20231213	9510	23.45	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
110	20241211	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	60	2	0.52	338566110	28743	65.26	11460	11920	11460	15040	8100	11570	11779.08	3.07	0	4690	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1246	21.86	1.06	12	0.27	532.00	11009.00	26400	20231213	-55.95	9510	20241025	22.29	25150	-53.76	20240412	9510	22.29	20241025	26400	-55.95	20231213	9510	22.29	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
111	20241211	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	210	2	1.82	260738070	22075	50.12	11460	11920	11460	15040	8100	11570	11811.46	3.07	0	4672	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1262	22.14	1.07	12	0.21	532.00	11009.00	26400	20231213	-55.38	9510	20241025	23.87	25150	-53.16	20240412	9510	23.87	20241025	26400	-55.38	20231213	9510	23.87	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
112	20241211	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	260	2	2.25	193282750	16375	37.18	11460	11920	11460	15040	8100	11570	11803.53	3.07	0	6328	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1267	22.24	1.07	12	0.15	532.00	11009.00	26400	20231213	-55.19	9510	20241025	24.40	25150	-52.96	20240412	9510	24.40	20241025	26400	-55.19	20231213	9510	24.40	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
113	20241211	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	80	2	0.69	14156790	1222	2.77	11460	11650	11460	15040	8100	11570	11584.93	3.07	0	975	12063	11816	11323	11076	10583	11940	11200	54	3470	500	8330	10	1	10713625	1248	21.90	1.06	12	0.01	532.00	11009.00	26400	20231213	-55.87	9510	20241025	22.50	25150	-53.68	20240412	9510	22.50	20241025	26400	-55.87	20231213	9510	22.50	20241025	0.91	N	104460	500	53 억		328926	N	N	0	N	00	N
114	20241210	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	730	2	6.73	498120030	43950	54.56	10830	11570	10830	14090	7590	10840	11334.17	2.97	0	9778	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1240	21.75	1.05	12	0.41	532.00	11009.00	26400	20231213	-56.17	9510	20241025	21.66	25150	-54.00	20240412	9510	21.66	20241025	26400	-56.17	20231213	9510	21.66	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
115	20241210	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	590	2	5.44	472164260	41698	51.76	10830	11510	10830	14090	7590	10840	11323.96	2.97	0	8830	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1225	21.48	1.04	12	0.39	532.00	11009.00	26400	20231213	-56.70	9510	20241025	20.19	25150	-54.55	20240412	9510	20.19	20241025	26400	-56.70	20231213	9510	20.19	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
116	20241210	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11470	630	2	5.81	442255050	39090	48.53	10830	11510	10830	14090	7590	10840	11314.32	2.97	0	8072	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1229	21.56	1.04	12	0.36	532.00	11009.00	26400	20231213	-56.55	9510	20241025	20.61	25150	-54.39	20240412	9510	20.61	20241025	26400	-56.55	20231213	9510	20.61	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
117	20241210	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	540	2	4.98	412887230	36528	45.35	10830	11510	10830	14090	7590	10840	11303.89	2.97	0	7634	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1219	21.39	1.03	12	0.34	532.00	11009.00	26400	20231213	-56.89	9510	20241025	19.66	25150	-54.75	20240412	9510	19.66	20241025	26400	-56.89	20231213	9510	19.66	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
118	20241210	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	490	2	4.52	404632140	35800	44.44	10830	11510	10830	14090	7590	10840	11303.17	2.97	0	7687	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1214	21.30	1.03	12	0.33	532.00	11009.00	26400	20231213	-57.08	9510	20241025	19.14	25150	-54.95	20240412	9510	19.14	20241025	26400	-57.08	20231213	9510	19.14	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
119	20241210	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	380	2	3.51	313231880	27681	34.36	10830	11510	10830	14090	7590	10840	11316.56	2.97	0	8357	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1202	21.09	1.02	12	0.26	532.00	11009.00	26400	20231213	-57.50	9510	20241025	17.98	25150	-55.39	20240412	9510	17.98	20241025	26400	-57.50	20231213	9510	17.98	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
120	20241210	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	500	2	4.61	234624960	20697	25.69	10830	11510	10830	14090	7590	10840	11337.29	2.97	0	8066	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1215	21.32	1.03	12	0.19	532.00	11009.00	26400	20231213	-57.05	9510	20241025	19.24	25150	-54.91	20240412	9510	19.24	20241025	26400	-57.05	20231213	9510	19.24	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
121	20241210	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	330	2	3.04	10667960	969	1.20	10830	11280	10830	14090	7590	10840	11017.68	2.97	0	494	11413	11126	10903	10616	10393	11015	10505	54	3250	500	7800	10	1	10713625	1197	21.00	1.01	12	0.01	532.00	11009.00	26400	20231213	-57.69	9510	20241025	17.46	25150	-55.59	20240412	9510	17.46	20241025	26400	-57.69	20231213	9510	17.46	20241025	0.89	N	104460	500	53 억		317935	N	N	0	N	00	N
122	20241209	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-630	5	-5.49	883178590	80473	129.23	11100	11190	10680	14910	8030	11470	10974.84	2.98	0	-2104	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1161	20.38	0.98	12	0.75	532.00	11009.00	26400	20231213	-58.94	9510	20241025	13.99	25150	-56.90	20240412	9510	13.99	20241025	26400	-58.94	20231213	9510	13.99	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
123	20241209	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-530	5	-4.62	853885250	77784	124.92	11100	11190	10680	14910	8030	11470	10977.65	2.98	0	-64	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1172	20.56	0.99	12	0.73	532.00	11009.00	26400	20231213	-58.56	9510	20241025	15.04	25150	-56.50	20240412	9510	15.04	20241025	26400	-58.56	20231213	9510	15.04	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
124	20241209	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-480	5	-4.18	676872810	61626	98.97	11100	11190	10680	14910	8030	11470	10983.56	2.98	0	-2657	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1177	20.66	1.00	12	0.58	532.00	11009.00	26400	20231213	-58.37	9510	20241025	15.56	25150	-56.30	20240412	9510	15.56	20241025	26400	-58.37	20231213	9510	15.56	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
125	20241209	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-470	5	-4.10	582242230	53035	85.17	11100	11190	10680	14910	8030	11470	10978.45	2.98	0	636	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1178	20.68	1.00	12	0.50	532.00	11009.00	26400	20231213	-58.33	9510	20241025	15.67	25150	-56.26	20240412	9510	15.67	20241025	26400	-58.33	20231213	9510	15.67	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
126	20241209	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-460	5	-4.01	452960470	41336	66.38	11100	11190	10680	14910	8030	11470	10958.01	2.98	0	4991	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1180	20.70	1.00	12	0.39	532.00	11009.00	26400	20231213	-58.30	9510	20241025	15.77	25150	-56.22	20240412	9510	15.77	20241025	26400	-58.30	20231213	9510	15.77	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
127	20241209	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-460	5	-4.01	356559490	32499	52.19	11100	11190	10680	14910	8030	11470	10971.40	2.98	0	7368	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1180	20.70	1.00	12	0.30	532.00	11009.00	26400	20231213	-58.30	9510	20241025	15.77	25150	-56.22	20240412	9510	15.77	20241025	26400	-58.30	20231213	9510	15.77	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
128	20241209	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-290	5	-2.53	297887950	27203	43.69	11100	11180	10680	14910	8030	11470	10950.56	2.98	0	9732	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1198	21.02	1.02	12	0.25	532.00	11009.00	26400	20231213	-57.65	9510	20241025	17.56	25150	-55.55	20240412	9510	17.56	20241025	26400	-57.65	20231213	9510	17.56	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
129	20241209	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-770	5	-6.71	51741350	4785	7.68	11100	11100	10680	14910	8030	11470	10813.24	2.98	0	-1051	12396	11932	11286	10822	10176	11610	10500	54	3440	500	8250	10	1	10713625	1146	20.11	0.97	12	0.04	532.00	11009.00	26400	20231213	-59.47	9510	20241025	12.51	25150	-57.46	20240412	9510	12.51	20241025	26400	-59.47	20231213	9510	12.51	20241025	0.86	N	104460	500	53 억		319224	N	N	0	N	00	N
130	20241206	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11470	-160	5	-1.38	694742280	62269	143.32	11620	11750	10640	15110	8150	11630	11157.11	2.95	0	2835	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1229	21.56	1.04	12	0.58	532.00	11009.00	26400	20231213	-56.55	9510	20241025	20.61	25150	-54.39	20240412	9510	20.61	20241025	26400	-56.55	20231213	9510	20.61	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
131	20241206	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-220	5	-1.89	671952550	60277	138.74	11620	11750	10640	15110	8150	11630	11147.74	2.95	0	3538	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1222	21.45	1.04	12	0.56	532.00	11009.00	26400	20231213	-56.78	9510	20241025	19.98	25150	-54.63	20240412	9510	19.98	20241025	26400	-56.78	20231213	9510	19.98	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
132	20241206	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-90	5	-0.77	623011380	56019	128.94	11620	11750	10640	15110	8150	11630	11121.43	2.95	0	2578	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1236	21.69	1.05	12	0.52	532.00	11009.00	26400	20231213	-56.29	9510	20241025	21.35	25150	-54.12	20240412	9510	21.35	20241025	26400	-56.29	20231213	9510	21.35	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
133	20241206	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-340	5	-2.92	539664590	48743	112.19	11620	11630	10640	15110	8150	11630	11071.63	2.95	0	1336	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1210	21.22	1.03	12	0.45	532.00	11009.00	26400	20231213	-57.23	9510	20241025	18.72	25150	-55.11	20240412	9510	18.72	20241025	26400	-57.23	20231213	9510	18.72	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
134	20241206	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	-470	5	-4.04	507095340	45835	105.50	11620	11630	10640	15110	8150	11630	11063.50	2.95	0	859	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1196	20.98	1.01	12	0.43	532.00	11009.00	26400	20231213	-57.73	9510	20241025	17.35	25150	-55.63	20240412	9510	17.35	20241025	26400	-57.73	20231213	9510	17.35	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
135	20241206	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-820	5	-7.05	410442490	37075	85.33	11620	11630	10640	15110	8150	11630	11070.60	2.95	0	319	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1158	20.32	0.98	12	0.35	532.00	11009.00	26400	20231213	-59.05	9510	20241025	13.67	25150	-57.02	20240412	9510	13.67	20241025	26400	-59.05	20231213	9510	13.67	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
136	20241206	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-540	5	-4.64	209214370	18545	42.68	11620	11630	11090	15110	8150	11630	11281.44	2.95	0	-1632	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1188	20.85	1.01	12	0.17	532.00	11009.00	26400	20231213	-57.99	9510	20241025	16.61	25150	-55.90	20240412	9510	16.61	20241025	26400	-57.99	20231213	9510	16.61	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
137	20241206	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-110	5	-0.95	7431410	643	1.48	11620	11630	11520	15110	8150	11630	11557.40	2.95	0	-436	12543	12086	11823	11366	11103	11955	11235	54	3480	500	8370	10	1	10713625	1234	21.65	1.05	12	0.01	532.00	11009.00	26400	20231213	-56.36	9510	20241025	21.14	25150	-54.19	20240412	9510	21.14	20241025	26400	-56.36	20231213	9510	21.14	20241025	0.79	N	104460	500	53 억		315894	N	N	0	N	00	N
138	20241205	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-570	5	-4.67	511250170	43445	81.52	12260	12280	11560	15860	8540	12200	11767.77	3.13	0	-19629	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1246	21.86	1.06	12	0.41	532.00	11009.00	26400	20231213	-55.95	9510	20241025	22.29	25150	-53.76	20240412	9510	22.29	20241025	26400	-55.95	20231213	9510	22.29	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
139	20241205	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-570	5	-4.67	502965790	42733	80.18	12260	12280	11560	15860	8540	12200	11769.96	3.13	0	-19552	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1246	21.86	1.06	12	0.40	532.00	11009.00	26400	20231213	-55.95	9510	20241025	22.29	25150	-53.76	20240412	9510	22.29	20241025	26400	-55.95	20231213	9510	22.29	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
140	20241205	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-570	5	-4.67	446844920	37905	71.12	12260	12280	11560	15860	8540	12200	11788.55	3.13	0	-17627	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1246	21.86	1.06	12	0.35	532.00	11009.00	26400	20231213	-55.95	9510	20241025	22.29	25150	-53.76	20240412	9510	22.29	20241025	26400	-55.95	20231213	9510	22.29	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
141	20241205	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-570	5	-4.67	401472280	33998	63.79	12260	12280	11610	15860	8540	12200	11808.70	3.13	0	-15915	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1246	21.86	1.06	12	0.32	532.00	11009.00	26400	20231213	-55.95	9510	20241025	22.29	25150	-53.76	20240412	9510	22.29	20241025	26400	-55.95	20231213	9510	22.29	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
142	20241205	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-470	5	-3.85	347340560	29353	55.08	12260	12280	11640	15860	8540	12200	11833.22	3.13	0	-12427	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1257	22.05	1.07	12	0.27	532.00	11009.00	26400	20231213	-55.57	9510	20241025	23.34	25150	-53.36	20240412	9510	23.34	20241025	26400	-55.57	20231213	9510	23.34	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
143	20241205	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-480	5	-3.93	316533730	26732	50.16	12260	12280	11640	15860	8540	12200	11841.00	3.13	0	-10968	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1256	22.03	1.06	12	0.25	532.00	11009.00	26400	20231213	-55.61	9510	20241025	23.24	25150	-53.40	20240412	9510	23.24	20241025	26400	-55.61	20231213	9510	23.24	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
144	20241205	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-460	5	-3.77	228533170	19218	36.06	12260	12280	11720	15860	8540	12200	11891.62	3.13	0	-7993	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1258	22.07	1.07	12	0.18	532.00	11009.00	26400	20231213	-55.53	9510	20241025	23.45	25150	-53.32	20240412	9510	23.45	20241025	26400	-55.53	20231213	9510	23.45	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
145	20241205	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	-240	5	-1.97	26583110	2187	4.10	12260	12280	11950	15860	8540	12200	12155.06	3.13	0	-1403	12840	12520	11940	11620	11040	12680	11780	54	3660	500	8780	10	1	10713625	1281	22.48	1.09	12	0.02	532.00	11009.00	26400	20231213	-54.70	9510	20241025	25.76	25150	-52.45	20240412	9510	25.76	20241025	26400	-54.70	20231213	9510	25.76	20241025	0.78	N	104460	500	53 억		335611	N	N	0	N	00	N
146	20241204	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	450	2	3.83	624081100	53172	101.13	11520	12260	11360	15270	8230	11750	11736.57	3.13	0	749	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1307	22.93	1.11	12	0.50	532.00	11009.00	26400	20231213	-53.79	9510	20241025	28.29	25150	-51.49	20240412	9510	28.29	20241025	26400	-53.79	20231213	9510	28.29	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
147	20241204	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	310	2	2.64	582739370	49776	94.67	11520	12110	11360	15270	8230	11750	11707.24	3.13	0	1978	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1292	22.67	1.10	12	0.46	532.00	11009.00	26400	20231213	-54.32	9510	20241025	26.81	25150	-52.05	20240412	9510	26.81	20241025	26400	-54.32	20231213	9510	26.81	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
148	20241204	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-20	5	-0.17	473161600	40562	77.14	11520	11970	11360	15270	8230	11750	11665.14	3.13	0	751	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1257	22.05	1.07	12	0.38	532.00	11009.00	26400	20231213	-55.57	9510	20241025	23.34	25150	-53.36	20240412	9510	23.34	20241025	26400	-55.57	20231213	9510	23.34	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
149	20241204	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-20	5	-0.17	449234100	38523	73.27	11520	11970	11360	15270	8230	11750	11661.45	3.13	0	681	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1257	22.05	1.07	12	0.36	532.00	11009.00	26400	20231213	-55.57	9510	20241025	23.34	25150	-53.36	20240412	9510	23.34	20241025	26400	-55.57	20231213	9510	23.34	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
150	20241204	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-40	5	-0.34	409589890	35138	66.83	11520	11970	11360	15270	8230	11750	11656.61	3.13	0	-1349	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1255	22.01	1.06	12	0.33	532.00	11009.00	26400	20231213	-55.64	9510	20241025	23.13	25150	-53.44	20240412	9510	23.13	20241025	26400	-55.64	20231213	9510	23.13	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
151	20241204	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	-90	5	-0.77	364213120	31229	59.39	11520	11970	11360	15270	8230	11750	11662.66	3.13	0	-864	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1249	21.92	1.06	12	0.29	532.00	11009.00	26400	20231213	-55.83	9510	20241025	22.61	25150	-53.64	20240412	9510	22.61	20241025	26400	-55.83	20231213	9510	22.61	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
152	20241204	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	190	2	1.62	274363750	23610	44.90	11520	11970	11360	15270	8230	11750	11620.66	3.13	0	714	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1279	22.44	1.08	12	0.22	532.00	11009.00	26400	20231213	-54.77	9510	20241025	25.55	25150	-52.52	20240412	9510	25.55	20241025	26400	-54.77	20231213	9510	25.55	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
153	20241204	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-100	5	-0.85	77104610	6724	12.79	11520	11650	11360	15270	8230	11750	11467.07	3.13	0	3274	12203	11976	11593	11366	10983	12090	11480	54	3520	500	8460	10	1	10713625	1248	21.90	1.06	12	0.06	532.00	11009.00	26400	20231213	-55.87	9510	20241025	22.50	25150	-53.68	20240412	9510	22.50	20241025	26400	-55.87	20231213	9510	22.50	20241025	0.75	N	104460	500	53 억		334843	N	N	0	N	00	N
154	20241203	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	390	2	3.43	611918350	52578	99.20	11210	11820	11210	14760	7960	11360	11637.43	3.05	0	7264	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1259	22.09	1.07	12	0.49	532.00	11009.00	26400	20231213	-55.49	9510	20241025	23.55	25150	-53.28	20240412	9510	23.55	20241025	26400	-55.49	20231213	9510	23.55	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
155	20241203	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	370	2	3.26	584975350	50283	94.87	11210	11820	11210	14760	7960	11360	11633.66	3.05	0	6858	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1257	22.05	1.07	12	0.47	532.00	11009.00	26400	20231213	-55.57	9510	20241025	23.34	25150	-53.36	20240412	9510	23.34	20241025	26400	-55.57	20231213	9510	23.34	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
156	20241203	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	290	2	2.55	564109040	48498	91.50	11210	11820	11210	14760	7960	11360	11631.59	3.05	0	7283	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1248	21.90	1.06	12	0.45	532.00	11009.00	26400	20231213	-55.87	9510	20241025	22.50	25150	-53.68	20240412	9510	22.50	20241025	26400	-55.87	20231213	9510	22.50	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
157	20241203	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	410	2	3.61	449838150	38704	73.02	11210	11820	11210	14760	7960	11360	11622.52	3.05	0	5528	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1261	22.12	1.07	12	0.36	532.00	11009.00	26400	20231213	-55.42	9510	20241025	23.76	25150	-53.20	20240412	9510	23.76	20241025	26400	-55.42	20231213	9510	23.76	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
158	20241203	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	350	2	3.08	407225580	35089	66.20	11210	11810	11210	14760	7960	11360	11605.51	3.05	0	5438	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1255	22.01	1.06	12	0.33	532.00	11009.00	26400	20231213	-55.64	9510	20241025	23.13	25150	-53.44	20240412	9510	23.13	20241025	26400	-55.64	20231213	9510	23.13	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
159	20241203	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	350	2	3.08	344423100	29746	56.12	11210	11810	11210	14760	7960	11360	11578.80	3.05	0	5440	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1255	22.01	1.06	12	0.28	532.00	11009.00	26400	20231213	-55.64	9510	20241025	23.13	25150	-53.44	20240412	9510	23.13	20241025	26400	-55.64	20231213	9510	23.13	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
160	20241203	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	260	2	2.29	165822410	14502	27.36	11210	11640	11210	14760	7960	11360	11434.45	3.05	0	1725	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1245	21.84	1.06	12	0.14	532.00	11009.00	26400	20231213	-55.98	9510	20241025	22.19	25150	-53.80	20240412	9510	22.19	20241025	26400	-55.98	20231213	9510	22.19	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
161	20241203	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	130	2	1.14	23212640	2059	3.88	11210	11530	11210	14760	7960	11360	11273.74	3.05	0	473	12246	11802	11546	11102	10846	11675	10975	54	3400	500	8170	10	1	10713625	1231	21.60	1.04	12	0.02	532.00	11009.00	26400	20231213	-56.48	9510	20241025	20.82	25150	-54.31	20240412	9510	20.82	20241025	26400	-56.48	20231213	9510	20.82	20241025	0.74	N	104460	500	53 억		326626	N	N	0	N	00	N
162	20241202	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-440	5	-3.73	613001990	52776	86.61	11900	11990	11290	15340	8260	11800	11615.22	3.14	0	-10302	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1217	21.35	1.03	12	0.49	532.00	11009.00	26400	20231213	-56.97	9510	20241025	19.45	25150	-54.83	20240412	9510	19.45	20241025	26400	-56.97	20231213	9510	19.45	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
163	20241202	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-480	5	-4.07	550534150	47258	77.55	11900	11990	11320	15340	8260	11800	11649.54	3.14	0	-9914	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1213	21.28	1.03	12	0.44	532.00	11009.00	26400	20231213	-57.12	9510	20241025	19.03	25150	-54.99	20240412	9510	19.03	20241025	26400	-57.12	20231213	9510	19.03	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
164	20241202	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-190	5	-1.61	387703000	33046	54.23	11900	11990	11540	15340	8260	11800	11732.22	3.14	0	-5497	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1244	21.82	1.05	12	0.31	532.00	11009.00	26400	20231213	-56.02	9510	20241025	22.08	25150	-53.84	20240412	9510	22.08	20241025	26400	-56.02	20231213	9510	22.08	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
165	20241202	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-150	5	-1.27	321439840	27329	44.85	11900	11990	11560	15340	8260	11800	11761.86	3.14	0	-5428	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1248	21.90	1.06	12	0.26	532.00	11009.00	26400	20231213	-55.87	9510	20241025	22.50	25150	-53.68	20240412	9510	22.50	20241025	26400	-55.87	20231213	9510	22.50	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
166	20241202	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-220	5	-1.86	304030830	25832	42.39	11900	11990	11560	15340	8260	11800	11769.54	3.14	0	-5297	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1241	21.77	1.05	12	0.24	532.00	11009.00	26400	20231213	-56.14	9510	20241025	21.77	25150	-53.96	20240412	9510	21.77	20241025	26400	-56.14	20231213	9510	21.77	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
167	20241202	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-70	5	-0.59	257416670	21843	35.85	11900	11990	11650	15340	8260	11800	11784.86	3.14	0	-2676	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1257	22.05	1.07	12	0.20	532.00	11009.00	26400	20231213	-55.57	9510	20241025	23.34	25150	-53.36	20240412	9510	23.34	20241025	26400	-55.57	20231213	9510	23.34	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
168	20241202	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	-10	5	-0.08	166471870	14075	23.10	11900	11990	11650	15340	8260	11800	11827.49	3.14	0	-1667	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1263	22.16	1.07	12	0.13	532.00	11009.00	26400	20231213	-55.34	9510	20241025	23.97	25150	-53.12	20240412	9510	23.97	20241025	26400	-55.34	20231213	9510	23.97	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N
169	20241202	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	150	2	1.27	56413100	4723	7.75	11900	11990	11900	15340	8260	11800	11944.34	3.14	0	979	12353	12076	11753	11476	11153	11915	11315	54	3540	500	8490	10	1	10713625	1280	22.46	1.09	12	0.04	532.00	11009.00	26400	20231213	-54.73	9510	20241025	25.66	25150	-52.49	20240412	9510	25.66	20241025	26400	-54.73	20231213	9510	25.66	20241025	0.87	N	104460	500	53 억		336926	N	N	0	N	00	N