KissMeData/322310/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	161226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
3	20241231	151210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
4	20241231	141225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
5	20241231	131226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
6	20241231	121225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
7	20241231	111225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
8	20241231	101218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
9	20241231	091220	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	394215940	25010	36.31	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
10	20241230	161218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16090	70	2	0.44	392004710	24873	36.11	15990	16090	15400	20800	11220	16020	15759.98	0.00	0	1595	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1507	44.57	2.34	12	0.27	361.00	6887.00	40750	20240227	-60.52	13180	20241115	22.08	40750	-60.52	20240227	13180	22.08	20241115	40750	-60.52	20240227	13180	22.08	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
11	20241230	151221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	16050	30	2	0.19	360107180	22875	33.21	15990	16090	15400	20800	11220	16020	15742.26	0.00	0	1141	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1503	44.46	2.33	12	0.24	361.00	6887.00	40750	20240227	-60.61	13180	20241115	21.78	40750	-60.61	20240227	13180	21.78	20241115	40750	-60.61	20240227	13180	21.78	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
12	20241230	141221	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15860	-160	5	-1.00	307244410	19549	28.38	15990	15990	15400	20800	11220	16020	15716.46	0.00	0	548	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1486	43.93	2.30	12	0.21	361.00	6887.00	40750	20240227	-61.08	13180	20241115	20.33	40750	-61.08	20240227	13180	20.33	20241115	40750	-61.08	20240227	13180	20.33	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
13	20241230	131222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15800	-220	5	-1.37	272279950	17330	25.16	15990	15990	15400	20800	11220	16020	15711.28	0.00	0	-431	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1480	43.77	2.29	12	0.19	361.00	6887.00	40750	20240227	-61.23	13180	20241115	19.88	40750	-61.23	20240227	13180	19.88	20241115	40750	-61.23	20240227	13180	19.88	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
14	20241230	121218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15700	-320	5	-2.00	256262290	16310	23.68	15990	15990	15400	20800	11220	16020	15711.77	0.00	0	-641	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1471	43.49	2.28	12	0.17	361.00	6887.00	40750	20240227	-61.47	13180	20241115	19.12	40750	-61.47	20240227	13180	19.12	20241115	40750	-61.47	20240227	13180	19.12	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
15	20241230	111219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15760	-260	5	-1.62	198033400	12594	18.29	15990	15990	15400	20800	11220	16020	15724.17	0.00	0	-735	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1476	43.66	2.29	12	0.13	361.00	6887.00	40750	20240227	-61.33	13180	20241115	19.58	40750	-61.33	20240227	13180	19.58	20241115	40750	-61.33	20240227	13180	19.58	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
16	20241230	101219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15900	-120	5	-0.75	153435470	9776	14.19	15990	15990	15400	20800	11220	16020	15694.75	0.00	0	1139	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1489	44.04	2.31	12	0.10	361.00	6887.00	40750	20240227	-60.98	13180	20241115	20.64	40750	-60.98	20240227	13180	20.64	20241115	40750	-60.98	20240227	13180	20.64	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
17	20241230	091222	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	15660	-360	5	-2.25	83068400	5310	7.71	15990	15990	15400	20800	11220	16020	15642.99	0.00	0	-49	17553	16786	16333	15566	15113	17170	15950	47	4780	500	11210	10	1	9366542	1467	43.38	2.27	12	0.06	361.00	6887.00	40750	20240227	-61.57	13180	20241115	18.82	40750	-61.57	20240227	13180	18.82	20241115	40750	-61.57	20240227	13180	18.82	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
18	20241227	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	140	2	0.88	1130213900	68490	283.27	15880	17100	15880	20600	11120	15880	16502.24	0.00	0	329	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1501	44.38	2.33	12	0.73	361.00	6887.00	40750	20240227	-60.69	13180	20241115	21.55	40750	-60.69	20240227	13180	21.55	20241115	40750	-60.69	20240227	13180	21.55	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
19	20241227	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	160	2	1.01	1090472180	66010	273.02	15880	17100	15880	20600	11120	15880	16519.80	0.00	0	367	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1502	44.43	2.33	12	0.70	361.00	6887.00	40750	20240227	-60.64	13180	20241115	21.70	40750	-60.64	20240227	13180	21.70	20241115	40750	-60.64	20240227	13180	21.70	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
20	20241227	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	280	2	1.76	982084650	59278	245.17	15880	17100	15880	20600	11120	15880	16567.44	0.00	0	1886	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1514	44.76	2.35	12	0.63	361.00	6887.00	40750	20240227	-60.34	13180	20241115	22.61	40750	-60.34	20240227	13180	22.61	20241115	40750	-60.34	20240227	13180	22.61	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
21	20241227	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16110	230	2	1.45	947923320	57160	236.41	15880	17100	15880	20600	11120	15880	16583.68	0.00	0	1999	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1509	44.63	2.34	12	0.61	361.00	6887.00	40750	20240227	-60.47	13180	20241115	22.23	40750	-60.47	20240227	13180	22.23	20241115	40750	-60.47	20240227	13180	22.23	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
22	20241227	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	170	2	1.07	889423910	53552	221.49	15880	17100	15880	20600	11120	15880	16608.60	0.00	0	3219	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1503	44.46	2.33	12	0.57	361.00	6887.00	40750	20240227	-60.61	13180	20241115	21.78	40750	-60.61	20240227	13180	21.78	20241115	40750	-60.61	20240227	13180	21.78	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
23	20241227	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	250	2	1.57	801140610	48119	199.02	15880	17100	15880	20600	11120	15880	16649.15	0.00	0	4461	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1511	44.68	2.34	12	0.51	361.00	6887.00	40750	20240227	-60.42	13180	20241115	22.38	40750	-60.42	20240227	13180	22.38	20241115	40750	-60.42	20240227	13180	22.38	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
24	20241227	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	920	2	5.79	669985720	40121	165.94	15880	17100	15880	20600	11120	15880	16699.13	0.00	0	5600	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1574	46.54	2.44	12	0.43	361.00	6887.00	40750	20240227	-58.77	13180	20241115	27.47	40750	-58.77	20240227	13180	27.47	20241115	40750	-58.77	20240227	13180	27.47	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
25	20241227	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	550	2	3.46	161942770	9871	40.83	15880	16650	15880	20600	11120	15880	16405.91	0.00	0	1736	16746	16312	16086	15652	15426	16200	15540	47	4720	500	11110	10	1	9366542	1539	45.51	2.39	12	0.11	361.00	6887.00	40750	20240227	-59.68	13180	20241115	24.66	40750	-59.68	20240227	13180	24.66	20241115	40750	-59.68	20240227	13180	24.66	20241115	1.69	N	322310	500	46 억		0	N	N	5	N	00	N
26	20241226	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	-450	5	-2.76	388573860	24104	74.67	16520	16520	15860	21200	11440	16330	16120.72	0.00	0	-1330	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1487	43.99	2.31	12	0.26	361.00	6887.00	40750	20240227	-61.03	13180	20241115	20.49	40750	-61.03	20240227	13180	20.49	20241115	40750	-61.03	20240227	13180	20.49	20241115	1.70	N	322310	500	46 억		0	N	N	5	N	00	N
27	20241226	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-410	5	-2.51	365924230	22678	70.25	16520	16520	15860	21200	11440	16330	16135.65	0.00	0	-1486	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1491	44.10	2.31	12	0.24	361.00	6887.00	40750	20240227	-60.93	13180	20241115	20.79	40750	-60.93	20240227	13180	20.79	20241115	40750	-60.93	20240227	13180	20.79	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
28	20241226	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-340	5	-2.08	301750240	18650	57.77	16520	16520	15980	21200	11440	16330	16179.64	0.00	0	-2424	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1498	44.29	2.32	12	0.20	361.00	6887.00	40750	20240227	-60.76	13180	20241115	21.32	40750	-60.76	20240227	13180	21.32	20241115	40750	-60.76	20240227	13180	21.32	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
29	20241226	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-120	5	-0.73	250931870	15488	47.98	16520	16520	15990	21200	11440	16330	16201.70	0.00	0	-1557	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1518	44.90	2.35	12	0.17	361.00	6887.00	40750	20240227	-60.22	13180	20241115	22.99	40750	-60.22	20240227	13180	22.99	20241115	40750	-60.22	20240227	13180	22.99	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
30	20241226	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-280	5	-1.71	177155250	10905	33.78	16520	16520	16050	21200	11440	16330	16245.32	0.00	0	-3178	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1503	44.46	2.33	12	0.12	361.00	6887.00	40750	20240227	-60.61	13180	20241115	21.78	40750	-60.61	20240227	13180	21.78	20241115	40750	-60.61	20240227	13180	21.78	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
31	20241226	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-190	5	-1.16	159464860	9804	30.37	16520	16520	16080	21200	11440	16330	16265.29	0.00	0	-3183	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1512	44.71	2.34	12	0.10	361.00	6887.00	40750	20240227	-60.39	13180	20241115	22.46	40750	-60.39	20240227	13180	22.46	20241115	40750	-60.39	20240227	13180	22.46	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
32	20241226	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-80	5	-0.49	108990780	6682	20.70	16520	16520	16170	21200	11440	16330	16311.10	0.00	0	-1368	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1522	45.01	2.36	12	0.07	361.00	6887.00	40750	20240227	-60.12	13180	20241115	23.29	40750	-60.12	20240227	13180	23.29	20241115	40750	-60.12	20240227	13180	23.29	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
33	20241226	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	10	2	0.06	40578390	2485	7.70	16520	16520	16230	21200	11440	16330	16329.33	0.00	0	-1065	17443	16886	16493	15936	15543	16690	15740	47	4870	500	11430	10	1	9366542	1530	45.26	2.37	12	0.03	361.00	6887.00	40750	20240227	-59.90	13180	20241115	23.98	40750	-59.90	20240227	13180	23.98	20241115	40750	-59.90	20240227	13180	23.98	20241115	1.70	N	322310	500	46 억		0	N	N	0	N	00	N
34	20241224	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	-380	5	-2.27	534756310	32107	55.10	16580	17050	16100	21700	11700	16710	16653.31	0.00	0	-2868	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1530	45.24	2.37	12	0.34	361.00	6887.00	40750	20240227	-59.93	13180	20241115	23.90	40750	-59.93	20240227	13180	23.90	20241115	40750	-59.93	20240227	13180	23.90	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
35	20241224	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-310	5	-1.86	515207910	30910	53.04	16580	17050	16100	21700	11700	16710	16666.28	0.00	0	-2627	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1536	45.43	2.38	12	0.33	361.00	6887.00	40750	20240227	-59.75	13180	20241115	24.43	40750	-59.75	20240227	13180	24.43	20241115	40750	-59.75	20240227	13180	24.43	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
36	20241224	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	-290	5	-1.74	464005020	27787	47.68	16580	17050	16100	21700	11700	16710	16698.12	0.00	0	-3210	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1538	45.48	2.38	12	0.30	361.00	6887.00	40750	20240227	-59.71	13180	20241115	24.58	40750	-59.71	20240227	13180	24.58	20241115	40750	-59.71	20240227	13180	24.58	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
37	20241224	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	-170	5	-1.02	378749890	22600	38.78	16580	17050	16530	21700	11700	16710	16761.63	0.00	0	-3181	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1549	45.82	2.40	12	0.24	361.00	6887.00	40750	20240227	-59.41	13180	20241115	25.49	40750	-59.41	20240227	13180	25.49	20241115	40750	-59.41	20240227	13180	25.49	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
38	20241224	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	-20	5	-0.12	336556000	20060	34.42	16580	17050	16570	21700	11700	16710	16781.83	0.00	0	-1866	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1563	46.23	2.42	12	0.21	361.00	6887.00	40750	20240227	-59.04	13180	20241115	26.63	40750	-59.04	20240227	13180	26.63	20241115	40750	-59.04	20240227	13180	26.63	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
39	20241224	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	80	2	0.48	295130650	17583	30.17	16580	17050	16570	21700	11700	16710	16790.59	0.00	0	-2	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1573	46.51	2.44	12	0.19	361.00	6887.00	40750	20240227	-58.80	13180	20241115	27.39	40750	-58.80	20240227	13180	27.39	20241115	40750	-58.80	20240227	13180	27.39	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
40	20241224	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-130	5	-0.78	238460530	14194	24.36	16580	17050	16580	21700	11700	16710	16808.56	0.00	0	-69	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1553	45.93	2.41	12	0.15	361.00	6887.00	40750	20240227	-59.31	13180	20241115	25.80	40750	-59.31	20240227	13180	25.80	20241115	40750	-59.31	20240227	13180	25.80	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
41	20241224	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	40	2	0.24	156231880	9254	15.88	16580	17050	16580	21700	11700	16710	16908.82	0.00	0	1593	17763	17236	16383	15856	15003	17500	16120	47	4990	500	11690	10	1	9366542	1569	46.40	2.43	12	0.10	361.00	6887.00	40750	20240227	-58.90	13180	20241115	27.09	40750	-58.90	20240227	13180	27.09	20241115	40750	-58.90	20240227	13180	27.09	20241115	1.75	N	322310	500	46 억		0	N	N	0	N	00	N
42	20241223	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	1000	2	6.37	949631840	57907	116.34	15750	16910	15530	20400	11000	15710	16397.63	0.00	0	8708	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1565	46.29	2.43	12	0.62	361.00	6887.00	40750	20240227	-58.99	13180	20241115	26.78	40750	-58.99	20240227	13180	26.78	20241115	40750	-58.99	20240227	13180	26.78	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
43	20241223	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	1100	2	7.00	922679440	56295	113.10	15750	16910	15530	20400	11000	15710	16390.08	0.00	0	8295	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1575	46.57	2.44	12	0.60	361.00	6887.00	40750	20240227	-58.75	13180	20241115	27.54	40750	-58.75	20240227	13180	27.54	20241115	40750	-58.75	20240227	13180	27.54	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
44	20241223	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	1060	2	6.75	776223540	47586	95.60	15750	16840	15530	20400	11000	15710	16312.01	0.00	0	8715	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1571	46.45	2.44	12	0.51	361.00	6887.00	40750	20240227	-58.85	13180	20241115	27.24	40750	-58.85	20240227	13180	27.24	20241115	40750	-58.85	20240227	13180	27.24	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
45	20241223	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	800	2	5.09	584018160	36066	72.46	15750	16670	15530	20400	11000	15710	16193.04	0.00	0	4262	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1546	45.73	2.40	12	0.39	361.00	6887.00	40750	20240227	-59.48	13180	20241115	25.27	40750	-59.48	20240227	13180	25.27	20241115	40750	-59.48	20240227	13180	25.27	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
46	20241223	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	820	2	5.22	537731660	33256	66.81	15750	16670	15530	20400	11000	15710	16169.46	0.00	0	3981	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1548	45.79	2.40	12	0.36	361.00	6887.00	40750	20240227	-59.44	13180	20241115	25.42	40750	-59.44	20240227	13180	25.42	20241115	40750	-59.44	20240227	13180	25.42	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
47	20241223	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	890	2	5.67	504772790	31257	62.80	15750	16670	15530	20400	11000	15710	16149.11	0.00	0	3515	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1555	45.98	2.41	12	0.33	361.00	6887.00	40750	20240227	-59.26	13180	20241115	25.95	40750	-59.26	20240227	13180	25.95	20241115	40750	-59.26	20240227	13180	25.95	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
48	20241223	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	940	2	5.98	329682090	20660	41.51	15750	16670	15530	20400	11000	15710	15957.51	0.00	0	4793	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1560	46.12	2.42	12	0.22	361.00	6887.00	40750	20240227	-59.14	13180	20241115	26.33	40750	-59.14	20240227	13180	26.33	20241115	40750	-59.14	20240227	13180	26.33	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
49	20241223	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	20	2	0.13	119827170	7622	15.31	15750	15950	15540	20400	11000	15710	15721.22	0.00	0	-841	16763	16236	15873	15346	14983	16055	15165	47	4690	500	10990	10	1	9366542	1473	43.57	2.28	12	0.08	361.00	6887.00	40750	20240227	-61.40	13180	20241115	19.35	40750	-61.40	20240227	13180	19.35	20241115	40750	-61.40	20240227	13180	19.35	20241115	1.75	N	322310	500	46 억		0	N	N	2757	N	00	N
50	20241220	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-690	5	-4.21	776421060	49315	81.84	16320	16400	15510	21300	11480	16400	15744.30	0.00	0	1172	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1471	43.52	2.28	12	0.53	361.00	6887.00	40750	20240227	-61.45	13180	20241115	19.20	40750	-61.45	20240227	13180	19.20	20241115	40750	-61.45	20240227	13180	19.20	20241115	1.79	N	322310	500	46 억		0	N	N	2757	N	00	N
51	20241220	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-780	5	-4.76	714847560	45380	75.31	16320	16400	15510	21300	11480	16400	15752.48	0.00	0	1453	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1463	43.27	2.27	12	0.48	361.00	6887.00	40750	20240227	-61.67	13180	20241115	18.51	40750	-61.67	20240227	13180	18.51	20241115	40750	-61.67	20240227	13180	18.51	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
52	20241220	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-800	5	-4.88	676554040	42926	71.24	16320	16400	15510	21300	11480	16400	15760.94	0.00	0	1907	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1461	43.21	2.27	12	0.46	361.00	6887.00	40750	20240227	-61.72	13180	20241115	18.36	40750	-61.72	20240227	13180	18.36	20241115	40750	-61.72	20240227	13180	18.36	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
53	20241220	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-850	5	-5.18	636530110	40352	66.97	16320	16400	15550	21300	11480	16400	15774.44	0.00	0	1581	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1456	43.07	2.26	12	0.43	361.00	6887.00	40750	20240227	-61.84	13180	20241115	17.98	40750	-61.84	20240227	13180	17.98	20241115	40750	-61.84	20240227	13180	17.98	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
54	20241220	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	-700	5	-4.27	506974210	32051	53.19	16320	16400	15630	21300	11480	16400	15817.73	0.00	0	-167	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1471	43.49	2.28	12	0.34	361.00	6887.00	40750	20240227	-61.47	13180	20241115	19.12	40750	-61.47	20240227	13180	19.12	20241115	40750	-61.47	20240227	13180	19.12	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
55	20241220	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-690	5	-4.21	440520180	27809	46.15	16320	16400	15640	21300	11480	16400	15840.92	0.00	0	-471	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1471	43.52	2.28	12	0.30	361.00	6887.00	40750	20240227	-61.45	13180	20241115	19.20	40750	-61.45	20240227	13180	19.20	20241115	40750	-61.45	20240227	13180	19.20	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
56	20241220	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-530	5	-3.23	247101350	15523	25.76	16320	16400	15780	21300	11480	16400	15918.40	0.00	0	-339	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1486	43.96	2.30	12	0.17	361.00	6887.00	40750	20240227	-61.06	13180	20241115	20.41	40750	-61.06	20240227	13180	20.41	20241115	40750	-61.06	20240227	13180	20.41	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
57	20241220	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	-560	5	-3.41	98699630	6156	10.22	16320	16400	15840	21300	11480	16400	16033.08	0.00	0	-1160	17800	17100	16100	15400	14400	16600	14900	47	4900	500	11480	10	1	9366542	1484	43.88	2.30	12	0.07	361.00	6887.00	40750	20240227	-61.13	13180	20241115	20.18	40750	-61.13	20240227	13180	20.18	20241115	40750	-61.13	20240227	13180	20.18	20241115	1.79	N	322310	500	46 억		0	N	N	27	N	00	N
58	20241219	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-860	5	-4.98	981526950	59923	120.50	16720	16800	15100	22400	12090	17260	16379.80	0.00	0	8735	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1536	45.43	2.38	12	0.64	361.00	6887.00	40750	20240227	-59.75	13180	20241115	24.43	40750	-59.75	20240227	13180	24.43	20241115	40750	-59.75	20240227	13180	24.43	20241115	1.80	N	322310	500	46 억		0	N	N	27	N	00	N
59	20241219	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-960	5	-5.56	952978000	58177	116.99	16720	16800	15100	22400	12090	17260	16380.67	0.00	0	9145	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1527	45.15	2.37	12	0.62	361.00	6887.00	40750	20240227	-60.00	13180	20241115	23.67	40750	-60.00	20240227	13180	23.67	20241115	40750	-60.00	20240227	13180	23.67	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
60	20241219	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	-910	5	-5.27	886807270	54124	108.84	16720	16800	15100	22400	12090	17260	16384.73	0.00	0	9024	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1531	45.29	2.37	12	0.58	361.00	6887.00	40750	20240227	-59.88	13180	20241115	24.05	40750	-59.88	20240227	13180	24.05	20241115	40750	-59.88	20240227	13180	24.05	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
61	20241219	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	-890	5	-5.16	789511880	48167	96.86	16720	16800	15100	22400	12090	17260	16391.14	0.00	0	7527	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1533	45.35	2.38	12	0.51	361.00	6887.00	40750	20240227	-59.83	13180	20241115	24.20	40750	-59.83	20240227	13180	24.20	20241115	40750	-59.83	20240227	13180	24.20	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
62	20241219	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	-850	5	-4.92	732117430	44668	89.82	16720	16800	15100	22400	12090	17260	16390.20	0.00	0	7051	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1537	45.46	2.38	12	0.48	361.00	6887.00	40750	20240227	-59.73	13180	20241115	24.51	40750	-59.73	20240227	13180	24.51	20241115	40750	-59.73	20240227	13180	24.51	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
63	20241219	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-960	5	-5.56	678446720	41382	83.22	16720	16800	15100	22400	12090	17260	16394.73	0.00	0	6418	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1527	45.15	2.37	12	0.44	361.00	6887.00	40750	20240227	-60.00	13180	20241115	23.67	40750	-60.00	20240227	13180	23.67	20241115	40750	-60.00	20240227	13180	23.67	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
64	20241219	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-710	5	-4.11	541438890	33003	66.37	16720	16800	15100	22400	12090	17260	16405.75	0.00	0	6125	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1550	45.84	2.40	12	0.35	361.00	6887.00	40750	20240227	-59.39	13180	20241115	25.57	40750	-59.39	20240227	13180	25.57	20241115	40750	-59.39	20240227	13180	25.57	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
65	20241219	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-860	5	-4.98	346920820	21262	42.76	16720	16800	15100	22400	12090	17260	16316.47	0.00	0	6287	18113	17686	17443	17016	16773	17565	16895	47	5140	500	12080	10	1	9366542	1536	45.43	2.38	12	0.23	361.00	6887.00	40750	20240227	-59.75	13180	20241115	24.43	40750	-59.75	20240227	13180	24.43	20241115	40750	-59.75	20240227	13180	24.43	20241115	1.80	N	322310	500	46 억		0	N	N	26	N	00	N
66	20241218	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17260	-340	5	-1.93	851021540	48905	69.65	17870	17870	17200	22850	12320	17600	17401.55	0.00	0	-1695	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1617	47.81	2.51	12	0.52	361.00	6887.00	40750	20240227	-57.64	13180	20241115	30.96	40750	-57.64	20240227	13180	30.96	20241115	40750	-57.64	20240227	13180	30.96	20241115	1.77	N	322310	500	46 억		0	N	N	26	N	00	N
67	20241218	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-310	5	-1.76	788380440	45281	64.49	17870	17870	17200	22850	12320	17600	17410.84	0.00	0	-2687	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1619	47.89	2.51	12	0.48	361.00	6887.00	40750	20240227	-57.57	13180	20241115	31.18	40750	-57.57	20240227	13180	31.18	20241115	40750	-57.57	20240227	13180	31.18	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
68	20241218	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-230	5	-1.31	690338000	39630	56.44	17870	17870	17200	22850	12320	17600	17419.58	0.00	0	-3490	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1627	48.12	2.52	12	0.42	361.00	6887.00	40750	20240227	-57.37	13180	20241115	31.79	40750	-57.37	20240227	13180	31.79	20241115	40750	-57.37	20240227	13180	31.79	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
69	20241218	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	-80	5	-0.45	602395660	34594	49.27	17870	17870	17200	22850	12320	17600	17413.30	0.00	0	-6231	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1641	48.53	2.54	12	0.37	361.00	6887.00	40750	20240227	-57.01	13180	20241115	32.93	40750	-57.01	20240227	13180	32.93	20241115	40750	-57.01	20240227	13180	32.93	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
70	20241218	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	-360	5	-2.05	529613440	30423	43.33	17870	17870	17200	22850	12320	17600	17408.32	0.00	0	-5728	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1615	47.76	2.50	12	0.32	361.00	6887.00	40750	20240227	-57.69	13180	20241115	30.80	40750	-57.69	20240227	13180	30.80	20241115	40750	-57.69	20240227	13180	30.80	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
71	20241218	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17330	-270	5	-1.53	487079890	27963	39.82	17870	17870	17200	22850	12320	17600	17418.73	0.00	0	-5199	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1623	48.01	2.52	12	0.30	361.00	6887.00	40750	20240227	-57.47	13180	20241115	31.49	40750	-57.47	20240227	13180	31.49	20241115	40750	-57.47	20240227	13180	31.49	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
72	20241218	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	-280	5	-1.59	375117870	21504	30.63	17870	17870	17200	22850	12320	17600	17444.10	0.00	0	-3457	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1622	47.98	2.51	12	0.23	361.00	6887.00	40750	20240227	-57.50	13180	20241115	31.41	40750	-57.50	20240227	13180	31.41	20241115	40750	-57.50	20240227	13180	31.41	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
73	20241218	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	-110	5	-0.62	89933380	5135	7.31	17870	17870	17390	22850	12320	17600	17513.80	0.00	0	-1334	18560	18080	17610	17130	16660	17845	16895	47	5250	500	12320	10	1	9366542	1638	48.45	2.54	12	0.05	361.00	6887.00	40750	20240227	-57.08	13180	20241115	32.70	40750	-57.08	20240227	13180	32.70	20241115	40750	-57.08	20240227	13180	32.70	20241115	1.77	N	322310	500	46 억		0	N	N	0	N	00	N
74	20241217	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-100	5	-0.56	1210891520	68798	58.33	17930	18090	17140	23000	12390	17700	17600.68	0.00	0	-3262	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1649	48.75	2.56	12	0.73	361.00	6887.00	40750	20240227	-56.81	13180	20241115	33.54	40750	-56.81	20240227	13180	33.54	20241115	40750	-56.81	20240227	13180	33.54	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
75	20241217	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-110	5	-0.62	1136173410	64553	54.73	17930	18090	17140	23000	12390	17700	17600.63	0.00	0	-2113	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1648	48.73	2.55	12	0.69	361.00	6887.00	40750	20240227	-56.83	13180	20241115	33.46	40750	-56.83	20240227	13180	33.46	20241115	40750	-56.83	20240227	13180	33.46	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
76	20241217	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-110	5	-0.62	1004161230	57047	48.37	17930	18090	17140	23000	12390	17700	17602.35	0.00	0	-1246	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1648	48.73	2.55	12	0.61	361.00	6887.00	40750	20240227	-56.83	13180	20241115	33.46	40750	-56.83	20240227	13180	33.46	20241115	40750	-56.83	20240227	13180	33.46	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
77	20241217	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	-390	5	-2.20	895880770	50857	43.12	17930	18090	17140	23000	12390	17700	17615.68	0.00	0	-3375	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1621	47.95	2.51	12	0.54	361.00	6887.00	40750	20240227	-57.52	13180	20241115	31.34	40750	-57.52	20240227	13180	31.34	20241115	40750	-57.52	20240227	13180	31.34	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
78	20241217	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-280	5	-1.58	764630170	43243	36.66	17930	18090	17300	23000	12390	17700	17682.17	0.00	0	-4240	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1632	48.25	2.53	12	0.46	361.00	6887.00	40750	20240227	-57.25	13180	20241115	32.17	40750	-57.25	20240227	13180	32.17	20241115	40750	-57.25	20240227	13180	32.17	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
79	20241217	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-300	5	-1.69	680888230	38426	32.58	17930	18090	17300	23000	12390	17700	17719.47	0.00	0	-3398	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1630	48.20	2.53	12	0.41	361.00	6887.00	40750	20240227	-57.30	13180	20241115	32.02	40750	-57.30	20240227	13180	32.02	20241115	40750	-57.30	20240227	13180	32.02	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
80	20241217	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-100	5	-0.56	520057680	29225	24.78	17930	18090	17490	23000	12390	17700	17794.96	0.00	0	-4280	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1649	48.75	2.56	12	0.31	361.00	6887.00	40750	20240227	-56.81	13180	20241115	33.54	40750	-56.81	20240227	13180	33.54	20241115	40750	-56.81	20240227	13180	33.54	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
81	20241217	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	330	2	1.86	182709930	10195	8.64	17930	18090	17710	23000	12390	17700	17921.52	0.00	0	1073	18433	18066	17493	17126	16553	18250	17310	47	5300	500	12390	10	1	9366542	1689	49.94	2.62	12	0.11	361.00	6887.00	40750	20240227	-55.75	13180	20241115	36.80	40750	-55.75	20240227	13180	36.80	20241115	40750	-55.75	20240227	13180	36.80	20241115	1.73	N	322310	500	46 억		0	N	N	0	N	00	N
82	20241216	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	940	2	5.61	2044553550	116733	179.05	17240	17860	16920	21750	11740	16760	17514.52	0.00	0	-2302	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1658	49.03	2.57	12	1.25	361.00	6887.00	40750	20240227	-56.56	13180	20241115	34.29	40750	-56.56	20240227	13180	34.29	20241115	40750	-56.56	20240227	13180	34.29	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
83	20241216	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	860	2	5.13	1959129240	111890	171.63	17240	17860	16920	21750	11740	16760	17509.43	0.00	0	-2253	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1650	48.81	2.56	12	1.19	361.00	6887.00	40750	20240227	-56.76	13180	20241115	33.69	40750	-56.76	20240227	13180	33.69	20241115	40750	-56.76	20240227	13180	33.69	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
84	20241216	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	800	2	4.77	1822150850	104094	159.67	17240	17860	16920	21750	11740	16760	17504.87	0.00	0	1744	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1645	48.64	2.55	12	1.11	361.00	6887.00	40750	20240227	-56.91	13180	20241115	33.23	40750	-56.91	20240227	13180	33.23	20241115	40750	-56.91	20240227	13180	33.23	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
85	20241216	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	790	2	4.71	1723807450	98497	151.08	17240	17860	16920	21750	11740	16760	17501.12	0.00	0	833	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1644	48.61	2.55	12	1.05	361.00	6887.00	40750	20240227	-56.93	13180	20241115	33.16	40750	-56.93	20240227	13180	33.16	20241115	40750	-56.93	20240227	13180	33.16	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
86	20241216	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	870	2	5.19	1526548030	87212	133.77	17240	17860	16920	21750	11740	16760	17503.88	0.00	0	2407	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1651	48.84	2.56	12	0.93	361.00	6887.00	40750	20240227	-56.74	13180	20241115	33.76	40750	-56.74	20240227	13180	33.76	20241115	40750	-56.74	20240227	13180	33.76	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
87	20241216	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	890	2	5.31	1420610890	81212	124.57	17240	17860	16920	21750	11740	16760	17492.63	0.00	0	5176	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1653	48.89	2.56	12	0.87	361.00	6887.00	40750	20240227	-56.69	13180	20241115	33.92	40750	-56.69	20240227	13180	33.92	20241115	40750	-56.69	20240227	13180	33.92	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
88	20241216	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	910	2	5.43	1138706700	65254	100.09	17240	17820	16920	21750	11740	16760	17450.38	0.00	0	4188	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1655	48.95	2.57	12	0.70	361.00	6887.00	40750	20240227	-56.64	13180	20241115	34.07	40750	-56.64	20240227	13180	34.07	20241115	40750	-56.64	20240227	13180	34.07	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
89	20241216	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	410	2	2.45	166155830	9694	14.87	17240	17330	16920	21750	11740	16760	17140.11	0.00	0	-97	17293	17026	16773	16506	16253	16900	16380	47	4990	500	11730	10	1	9366542	1608	47.56	2.49	12	0.10	361.00	6887.00	40750	20240227	-57.87	13180	20241115	30.27	40750	-57.87	20240227	13180	30.27	20241115	40750	-57.87	20240227	13180	30.27	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
90	20241213	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-150	5	-0.89	1081082780	64519	53.64	16930	17040	16520	21950	11840	16910	16756.03	0.00	0	-10766	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1570	46.43	2.43	12	0.69	361.00	6887.00	40750	20240227	-58.87	13180	20241115	27.16	40750	-58.87	20240227	13180	27.16	20241115	40750	-58.87	20240227	13180	27.16	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
91	20241213	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-170	5	-1.01	1031723350	61578	51.20	16930	17040	16520	21950	11840	16910	16754.74	0.00	0	-10383	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1568	46.37	2.43	12	0.66	361.00	6887.00	40750	20240227	-58.92	13180	20241115	27.01	40750	-58.92	20240227	13180	27.01	20241115	40750	-58.92	20240227	13180	27.01	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
92	20241213	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	-40	5	-0.24	840115640	50191	41.73	16930	17040	16520	21950	11840	16910	16738.37	0.00	0	-8723	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1580	46.73	2.45	12	0.54	361.00	6887.00	40750	20240227	-58.60	13180	20241115	28.00	40750	-58.60	20240227	13180	28.00	20241115	40750	-58.60	20240227	13180	28.00	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
93	20241213	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	-140	5	-0.83	689753310	41264	34.31	16930	17040	16520	21950	11840	16910	16715.62	0.00	0	-8558	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1571	46.45	2.44	12	0.44	361.00	6887.00	40750	20240227	-58.85	13180	20241115	27.24	40750	-58.85	20240227	13180	27.24	20241115	40750	-58.85	20240227	13180	27.24	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
94	20241213	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16720	-190	5	-1.12	591048240	35379	29.42	16930	17040	16520	21950	11840	16910	16706.19	0.00	0	-7447	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1566	46.32	2.43	12	0.38	361.00	6887.00	40750	20240227	-58.97	13180	20241115	26.86	40750	-58.97	20240227	13180	26.86	20241115	40750	-58.97	20240227	13180	26.86	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
95	20241213	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-360	5	-2.13	472910630	28302	23.53	16930	17040	16520	21950	11840	16910	16709.44	0.00	0	-8454	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1550	45.84	2.40	12	0.30	361.00	6887.00	40750	20240227	-59.39	13180	20241115	25.57	40750	-59.39	20240227	13180	25.57	20241115	40750	-59.39	20240227	13180	25.57	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
96	20241213	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	-270	5	-1.60	352224130	21031	17.49	16930	17040	16520	21950	11840	16910	16747.85	0.00	0	-6212	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1559	46.09	2.42	12	0.22	361.00	6887.00	40750	20240227	-59.17	13180	20241115	26.25	40750	-59.17	20240227	13180	26.25	20241115	40750	-59.17	20240227	13180	26.25	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
97	20241213	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	-200	5	-1.18	145341050	8642	7.19	16930	17040	16600	21950	11840	16910	16817.99	0.00	0	-3159	17810	17360	16900	16450	15990	17130	16220	47	5040	500	11830	10	1	9366542	1565	46.29	2.43	12	0.09	361.00	6887.00	40750	20240227	-58.99	13180	20241115	26.78	40750	-58.99	20240227	13180	26.78	20241115	40750	-58.99	20240227	13180	26.78	20241115	1.70	N	322310	500	46 억		0	N	N	173	N	00	N
98	20241212	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16910	-70	5	-0.41	2010365100	119555	46.66	17150	17350	16440	22050	11890	16980	16815.27	0.00	0	-19118	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1584	46.84	2.46	12	1.28	361.00	6887.00	40750	20240227	-58.50	13180	20241115	28.30	40750	-58.50	20240227	13180	28.30	20241115	40750	-58.50	20240227	13180	28.30	20241115	1.63	N	322310	500	46 억		0	N	N	173	N	00	N
99	20241212	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	-50	5	-0.29	1953914880	116218	45.36	17150	17350	16440	22050	11890	16980	16812.42	0.00	0	-18273	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1586	46.90	2.46	12	1.24	361.00	6887.00	40750	20240227	-58.45	13180	20241115	28.45	40750	-58.45	20240227	13180	28.45	20241115	40750	-58.45	20240227	13180	28.45	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
100	20241212	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-90	5	-0.53	1625103090	96858	37.80	17150	17350	16440	22050	11890	16980	16778.09	0.00	0	-15519	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1582	46.79	2.45	12	1.03	361.00	6887.00	40750	20240227	-58.55	13180	20241115	28.15	40750	-58.55	20240227	13180	28.15	20241115	40750	-58.55	20240227	13180	28.15	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
101	20241212	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-350	5	-2.06	1481751810	88314	34.47	17150	17350	16440	22050	11890	16980	16778.10	0.00	0	-14772	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1558	46.07	2.41	12	0.94	361.00	6887.00	40750	20240227	-59.19	13180	20241115	26.18	40750	-59.19	20240227	13180	26.18	20241115	40750	-59.19	20240227	13180	26.18	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
102	20241212	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	-460	5	-2.71	1307032270	77774	30.35	17150	17350	16440	22050	11890	16980	16805.39	0.00	0	-10409	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1547	45.76	2.40	12	0.83	361.00	6887.00	40750	20240227	-59.46	13180	20241115	25.34	40750	-59.46	20240227	13180	25.34	20241115	40750	-59.46	20240227	13180	25.34	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
103	20241212	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	-180	5	-1.06	1133037870	67400	26.30	17150	17350	16440	22050	11890	16980	16810.51	0.00	0	-5047	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1574	46.54	2.44	12	0.72	361.00	6887.00	40750	20240227	-58.77	13180	20241115	27.47	40750	-58.77	20240227	13180	27.47	20241115	40750	-58.77	20240227	13180	27.47	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
104	20241212	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-540	5	-3.18	923739430	54856	21.41	17150	17350	16440	22050	11890	16980	16839.21	0.00	0	-4728	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1540	45.54	2.39	12	0.59	361.00	6887.00	40750	20240227	-59.66	13180	20241115	24.73	40750	-59.66	20240227	13180	24.73	20241115	40750	-59.66	20240227	13180	24.73	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
105	20241212	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	-50	5	-0.29	365701110	21371	8.34	17150	17350	16910	22050	11890	16980	17112.37	0.00	0	-3541	18053	17516	16603	16066	15153	17785	16335	47	5070	500	11880	10	1	9366542	1586	46.90	2.46	12	0.23	361.00	6887.00	40750	20240227	-58.45	13180	20241115	28.45	40750	-58.45	20240227	13180	28.45	20241115	40750	-58.45	20240227	13180	28.45	20241115	1.63	N	322310	500	46 억		0	N	N	324	N	00	N
106	20241211	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16980	1190	2	7.54	4225203260	255320	166.22	15910	17140	15690	20500	11060	15790	16547.01	0.00	0	3715	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1590	47.04	2.47	12	2.73	361.00	6887.00	40750	20240227	-58.33	13180	20241115	28.83	40750	-58.33	20240227	13180	28.83	20241115	40750	-58.33	20240227	13180	28.83	20241115	1.85	N	322310	500	46 억		0	N	N	324	N	00	N
107	20241211	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	1310	2	8.30	4052690140	245156	159.60	15910	17140	15690	20500	11060	15790	16531.07	0.00	0	4127	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1602	47.37	2.48	12	2.62	361.00	6887.00	40750	20240227	-58.04	13180	20241115	29.74	40750	-58.04	20240227	13180	29.74	20241115	40750	-58.04	20240227	13180	29.74	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
108	20241211	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	980	2	6.21	3520470190	213779	139.18	15910	17090	15690	20500	11060	15790	16467.80	0.00	0	10287	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1571	46.45	2.44	12	2.28	361.00	6887.00	40750	20240227	-58.85	13180	20241115	27.24	40750	-58.85	20240227	13180	27.24	20241115	40750	-58.85	20240227	13180	27.24	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
109	20241211	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	960	2	6.08	2995907630	182389	118.74	15910	17090	15690	20500	11060	15790	16425.92	0.00	0	11130	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1569	46.40	2.43	12	1.95	361.00	6887.00	40750	20240227	-58.90	13180	20241115	27.09	40750	-58.90	20240227	13180	27.09	20241115	40750	-58.90	20240227	13180	27.09	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
110	20241211	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	1020	2	6.46	2332003990	143201	93.23	15910	16810	15690	20500	11060	15790	16284.83	0.00	0	12512	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1575	46.57	2.44	12	1.53	361.00	6887.00	40750	20240227	-58.75	13180	20241115	27.54	40750	-58.75	20240227	13180	27.54	20241115	40750	-58.75	20240227	13180	27.54	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
111	20241211	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	800	2	5.07	1785822800	110479	71.93	15910	16730	15690	20500	11060	15790	16164.36	0.00	0	9818	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1554	45.96	2.41	12	1.18	361.00	6887.00	40750	20240227	-59.29	13180	20241115	25.87	40750	-59.29	20240227	13180	25.87	20241115	40750	-59.29	20240227	13180	25.87	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
112	20241211	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	450	2	2.85	824812110	51559	33.57	15910	16260	15690	20500	11060	15790	15997.44	0.00	0	-3482	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1521	44.99	2.36	12	0.55	361.00	6887.00	40750	20240227	-60.15	13180	20241115	23.22	40750	-60.15	20240227	13180	23.22	20241115	40750	-60.15	20240227	13180	23.22	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
113	20241211	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-20	5	-0.13	237961390	14983	9.75	15910	16200	15690	20500	11060	15790	15882.09	0.00	0	-639	17003	16396	15823	15216	14643	16700	15520	47	4710	500	11050	10	1	9366542	1477	43.68	2.29	12	0.16	361.00	6887.00	40750	20240227	-61.30	13180	20241115	19.65	40750	-61.30	20240227	13180	19.65	20241115	40750	-61.30	20240227	13180	19.65	20241115	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
114	20241210	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	450	2	2.93	2381011290	151856	30.87	15700	16430	15250	19940	10740	15340	15677.57	0.00	0	-17920	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1479	43.74	2.29	12	1.62	361.00	6887.00	40750	20240227	-61.25	13180	20241115	19.80	40750	-61.25	20240227	13180	19.80	20241115	40750	-61.25	20240227	13180	19.80	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
115	20241210	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	380	2	2.48	2232603940	142441	28.96	15700	16430	15250	19940	10740	15340	15673.89	0.00	0	-17493	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1472	43.55	2.28	12	1.52	361.00	6887.00	40750	20240227	-61.42	13180	20241115	19.27	40750	-61.42	20240227	13180	19.27	20241115	40750	-61.42	20240227	13180	19.27	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
116	20241210	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	310	2	2.02	2032969800	129703	26.37	15700	16430	15250	19940	10740	15340	15674.04	0.00	0	-19649	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1466	43.35	2.27	12	1.38	361.00	6887.00	40750	20240227	-61.60	13180	20241115	18.74	40750	-61.60	20240227	13180	18.74	20241115	40750	-61.60	20240227	13180	18.74	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
117	20241210	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	480	2	3.13	1885832400	120336	24.46	15700	16430	15250	19940	10740	15340	15671.39	0.00	0	-20693	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1482	43.82	2.30	12	1.28	361.00	6887.00	40750	20240227	-61.18	13180	20241115	20.03	40750	-61.18	20240227	13180	20.03	20241115	40750	-61.18	20240227	13180	20.03	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
118	20241210	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	210	2	1.37	1698944290	108477	22.05	15700	16430	15250	19940	10740	15340	15661.79	0.00	0	-17661	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1456	43.07	2.26	12	1.16	361.00	6887.00	40750	20240227	-61.84	13180	20241115	17.98	40750	-61.84	20240227	13180	17.98	20241115	40750	-61.84	20240227	13180	17.98	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
119	20241210	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	10	2	0.07	1467320250	93594	19.03	15700	16430	15250	19940	10740	15340	15677.50	0.00	0	-12511	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1438	42.52	2.23	12	1.00	361.00	6887.00	40750	20240227	-62.33	13180	20241115	16.46	40750	-62.33	20240227	13180	16.46	20241115	40750	-62.33	20240227	13180	16.46	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
120	20241210	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15440	100	2	0.65	1219913410	77464	15.75	15700	16430	15310	19940	10740	15340	15748.13	0.00	0	-10151	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1446	42.77	2.24	12	0.83	361.00	6887.00	40750	20240227	-62.11	13180	20241115	17.15	40750	-62.11	20240227	13180	17.15	20241115	40750	-62.11	20240227	13180	17.15	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
121	20241210	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	520	2	3.39	487980260	30620	6.22	15700	16430	15610	19940	10740	15340	15936.65	0.00	0	-5972	17193	16266	15643	14716	14093	16730	15180	47	4600	500	10730	10	1	9366542	1486	43.93	2.30	12	0.33	361.00	6887.00	40750	20240227	-61.08	13180	20241115	20.33	40750	-61.08	20240227	13180	20.33	20241115	40750	-61.08	20240227	13180	20.33	20241115	1.58	N	322310	500	46 억		0	N	N	1603	N	00	N
122	20241209	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15340	240	2	1.59	7814447130	488542	87.42	15110	16570	15020	19630	10570	15100	15997.18	0.00	0	23890	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1437	42.49	2.23	12	5.22	361.00	6887.00	40750	20240227	-62.36	13180	20241115	16.39	40750	-62.36	20240227	13180	16.39	20241115	40750	-62.36	20240227	13180	16.39	20241115	1.64	N	322310	500	46 억		0	N	N	1603	N	00	N
123	20241209	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	640	2	4.24	7485376920	467233	83.61	15110	16570	15020	19630	10570	15100	16020.67	0.00	0	18877	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1474	43.60	2.29	12	4.99	361.00	6887.00	40750	20240227	-61.37	13180	20241115	19.42	40750	-61.37	20240227	13180	19.42	20241115	40750	-61.37	20240227	13180	19.42	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
124	20241209	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	1030	2	6.82	6910194660	430910	77.11	15110	16570	15020	19630	10570	15100	16036.31	0.00	0	18053	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1511	44.68	2.34	12	4.60	361.00	6887.00	40750	20240227	-60.42	13180	20241115	22.38	40750	-60.42	20240227	13180	22.38	20241115	40750	-60.42	20240227	13180	22.38	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
125	20241209	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	1030	2	6.82	6527555560	407245	72.88	15110	16570	15020	19630	10570	15100	16028.60	0.00	0	19804	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1511	44.68	2.34	12	4.35	361.00	6887.00	40750	20240227	-60.42	13180	20241115	22.38	40750	-60.42	20240227	13180	22.38	20241115	40750	-60.42	20240227	13180	22.38	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
126	20241209	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	1270	2	8.41	6009981750	375095	67.12	15110	16570	15020	19630	10570	15100	16022.59	0.00	0	24554	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1533	45.35	2.38	12	4.00	361.00	6887.00	40750	20240227	-59.83	13180	20241115	24.20	40750	-59.83	20240227	13180	24.20	20241115	40750	-59.83	20240227	13180	24.20	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
127	20241209	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	1360	2	9.01	5423261800	339146	60.69	15110	16570	15020	19630	10570	15100	15990.96	0.00	0	25795	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1542	45.60	2.39	12	3.62	361.00	6887.00	40750	20240227	-59.61	13180	20241115	24.89	40750	-59.61	20240227	13180	24.89	20241115	40750	-59.61	20240227	13180	24.89	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
128	20241209	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	1140	2	7.55	4459865560	280230	50.15	15110	16570	15020	19630	10570	15100	15915.05	0.00	0	22362	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1521	44.99	2.36	12	2.99	361.00	6887.00	40750	20240227	-60.15	13180	20241115	23.22	40750	-60.15	20240227	13180	23.22	20241115	40750	-60.15	20240227	13180	23.22	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
129	20241209	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	620	2	4.11	1073340420	69320	12.40	15110	15760	15020	19630	10570	15100	15483.91	0.00	0	-755	17886	16492	15606	14212	13326	16050	13770	47	4530	500	10570	10	1	9366542	1472	43.55	2.28	12	0.74	361.00	6887.00	40750	20240227	-61.42	13180	20241115	19.27	40750	-61.42	20240227	13180	19.27	20241115	40750	-61.42	20240227	13180	19.27	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
130	20241206	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-2430	5	-13.86	8679159550	554449	74.75	17000	17000	14720	22750	12280	17530	15622.34	0.00	0	809	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1414	41.83	2.19	12	5.92	361.00	6887.00	40750	20240227	-62.94	13180	20241115	14.57	40750	-62.94	20240227	13180	14.57	20241115	40750	-62.94	20240227	13180	14.57	20241115	1.63	N	322310	500	46 억		0	N	N	1	N	00	N
131	20241206	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-2390	5	-13.63	8336365360	531770	71.69	17000	17000	14720	22750	12280	17530	15642.95	0.00	0	1163	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1418	41.94	2.20	12	5.68	361.00	6887.00	40750	20240227	-62.85	13180	20241115	14.87	40750	-62.85	20240227	13180	14.87	20241115	40750	-62.85	20240227	13180	14.87	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
132	20241206	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-2350	5	-13.41	7969632360	507759	68.46	17000	17000	14720	22750	12280	17530	15660.75	0.00	0	2851	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1422	42.05	2.20	12	5.42	361.00	6887.00	40750	20240227	-62.75	13180	20241115	15.17	40750	-62.75	20240227	13180	15.17	20241115	40750	-62.75	20240227	13180	15.17	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
133	20241206	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	-2410	5	-13.75	7733874750	492232	66.36	17000	17000	14720	22750	12280	17530	15676.10	0.00	0	1399	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1416	41.88	2.20	12	5.26	361.00	6887.00	40750	20240227	-62.90	13180	20241115	14.72	40750	-62.90	20240227	13180	14.72	20241115	40750	-62.90	20240227	13180	14.72	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
134	20241206	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	-2240	5	-12.78	7304855060	463725	62.52	17000	17000	14720	22750	12280	17530	15715.41	0.00	0	5637	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1432	42.35	2.22	12	4.95	361.00	6887.00	40750	20240227	-62.48	13180	20241115	16.01	40750	-62.48	20240227	13180	16.01	20241115	40750	-62.48	20240227	13180	16.01	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
135	20241206	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-2460	5	-14.03	6545426070	414242	55.85	17000	17000	14720	22750	12280	17530	15760.42	0.00	0	4734	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1412	41.75	2.19	12	4.42	361.00	6887.00	40750	20240227	-63.02	13180	20241115	14.34	40750	-63.02	20240227	13180	14.34	20241115	40750	-63.02	20240227	13180	14.34	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
136	20241206	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-2320	5	-13.23	5663313900	355620	47.95	17000	17000	14840	22750	12280	17530	15881.17	0.00	0	6996	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1425	42.13	2.21	12	3.80	361.00	6887.00	40750	20240227	-62.67	13180	20241115	15.40	40750	-62.67	20240227	13180	15.40	20241115	40750	-62.67	20240227	13180	15.40	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
137	20241206	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	-1260	5	-7.19	2160159040	129250	17.43	17000	17000	16240	22750	12280	17530	16648.27	0.00	0	2115	20396	18962	16096	14662	11796	19680	15380	47	5220	500	12270	10	1	9366542	1524	45.07	2.36	12	1.38	361.00	6887.00	40750	20240227	-60.07	13180	20241115	23.44	40750	-60.07	20240227	13180	23.44	20241115	40750	-60.07	20240227	13180	23.44	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
138	20241205	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	4040	1	29.95	12276090990	736018	2718.14	13490	17530	13230	17530	9450	13490	16631.48	0.00	0	-36516	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1642	48.56	2.55	12	7.86	361.00	6887.00	40750	20240227	-56.98	13180	20241115	33.00	40750	-56.98	20240227	13180	33.00	20241115	40750	-56.98	20240227	13180	33.00	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
139	20241205	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	3820	2	28.32	10019074850	607125	2242.13	13490	17470	13230	17530	9450	13490	16502.49	0.00	0	-33332	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1621	47.95	2.51	12	6.48	361.00	6887.00	40750	20240227	-57.52	13180	20241115	31.34	40750	-57.52	20240227	13180	31.34	20241115	40750	-57.52	20240227	13180	31.34	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
140	20241205	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	3750	2	27.80	6897601410	425902	1572.87	13490	17450	13230	17530	9450	13490	16195.28	0.00	0	835	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1615	47.76	2.50	12	4.55	361.00	6887.00	40750	20240227	-57.69	13180	20241115	30.80	40750	-57.69	20240227	13180	30.80	20241115	40750	-57.69	20240227	13180	30.80	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
141	20241205	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	3330	2	24.68	4779940830	302143	1115.82	13490	16910	13230	17530	9450	13490	15820.13	0.00	0	6306	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1575	46.59	2.44	12	3.23	361.00	6887.00	40750	20240227	-58.72	13180	20241115	27.62	40750	-58.72	20240227	13180	27.62	20241115	40750	-58.72	20240227	13180	27.62	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
142	20241205	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	2210	2	16.38	2064311940	136872	505.47	13490	15900	13230	17530	9450	13490	15082.06	0.00	0	19915	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1471	43.49	2.28	12	1.46	361.00	6887.00	40750	20240227	-61.47	13180	20241115	19.12	40750	-61.47	20240227	13180	19.12	20241115	40750	-61.47	20240227	13180	19.12	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
143	20241205	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	1730	2	12.82	1001195130	68413	252.65	13490	15230	13230	17530	9450	13490	14634.57	0.00	0	10689	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1426	42.16	2.21	12	0.73	361.00	6887.00	40750	20240227	-62.65	13180	20241115	15.48	40750	-62.65	20240227	13180	15.48	20241115	40750	-62.65	20240227	13180	15.48	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
144	20241205	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	770	2	5.71	186576060	13672	50.49	13490	14290	13230	17530	9450	13490	13646.58	0.00	0	183	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1336	39.50	2.07	12	0.15	361.00	6887.00	40750	20240227	-65.01	13180	20241115	8.19	40750	-65.01	20240227	13180	8.19	20241115	40750	-65.01	20240227	13180	8.19	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
145	20241205	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-10	5	-0.07	29169890	2162	7.98	13490	13610	13430	17530	9450	13490	13492.09	0.00	0	24	14463	13976	13613	13126	12763	14220	13370	47	4040	500	9440	10	1	9366542	1263	37.34	1.96	12	0.02	361.00	6887.00	40750	20240227	-66.92	13180	20241115	2.28	40750	-66.92	20240227	13180	2.28	20241115	40750	-66.92	20240227	13180	2.28	20241115	1.64	N	322310	500	46 억		0	N	N	0	N	00	N
146	20241204	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	-420	5	-3.02	365545710	27075	183.15	13250	14100	13250	18080	9740	13910	13501.24	0.00	0	2750	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1264	37.37	1.96	12	0.29	361.00	6887.00	40750	20240227	-66.90	13180	20241115	2.35	40750	-66.90	20240227	13180	2.35	20241115	40750	-66.90	20240227	13180	2.35	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
147	20241204	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-510	5	-3.67	363603600	26931	182.18	13250	14100	13250	18080	9740	13910	13501.30	0.00	0	2812	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1255	37.12	1.95	12	0.29	361.00	6887.00	40750	20240227	-67.12	13180	20241115	1.67	40750	-67.12	20240227	13180	1.67	20241115	40750	-67.12	20240227	13180	1.67	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
148	20241204	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-510	5	-3.67	312405560	23108	156.31	13250	14100	13250	18080	9740	13910	13519.37	0.00	0	-54	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1255	37.12	1.95	12	0.25	361.00	6887.00	40750	20240227	-67.12	13180	20241115	1.67	40750	-67.12	20240227	13180	1.67	20241115	40750	-67.12	20240227	13180	1.67	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
149	20241204	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-510	5	-3.67	275100710	20320	137.46	13250	14100	13250	18080	9740	13910	13538.42	0.00	0	-290	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1255	37.12	1.95	12	0.22	361.00	6887.00	40750	20240227	-67.12	13180	20241115	1.67	40750	-67.12	20240227	13180	1.67	20241115	40750	-67.12	20240227	13180	1.67	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
150	20241204	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13460	-450	5	-3.24	261242420	19289	130.48	13250	14100	13250	18080	9740	13910	13543.60	0.00	0	-614	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1261	37.29	1.95	12	0.21	361.00	6887.00	40750	20240227	-66.97	13180	20241115	2.12	40750	-66.97	20240227	13180	2.12	20241115	40750	-66.97	20240227	13180	2.12	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
151	20241204	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-310	5	-2.23	198059450	14577	98.61	13250	14100	13250	18080	9740	13910	13587.12	0.00	0	-835	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1274	37.67	1.97	12	0.16	361.00	6887.00	40750	20240227	-66.63	13180	20241115	3.19	40750	-66.63	20240227	13180	3.19	20241115	40750	-66.63	20240227	13180	3.19	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
152	20241204	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-120	5	-0.86	134367900	9892	66.91	13250	14100	13250	18080	9740	13910	13583.49	0.00	0	1264	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1292	38.20	2.00	12	0.11	361.00	6887.00	40750	20240227	-66.16	13180	20241115	4.63	40750	-66.16	20240227	13180	4.63	20241115	40750	-66.16	20240227	13180	4.63	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
153	20241204	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	-90	5	-0.65	79646310	5940	40.18	13250	13900	13250	18080	9740	13910	13408.47	0.00	0	2209	14616	14262	13976	13622	13336	14440	13800	47	4170	500	9730	10	1	9366542	1294	38.28	2.01	12	0.06	361.00	6887.00	40750	20240227	-66.09	13180	20241115	4.86	40750	-66.09	20240227	13180	4.86	20241115	40750	-66.09	20240227	13180	4.86	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
154	20241203	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	300	2	2.20	202767330	14594	92.36	13780	14330	13690	17690	9530	13610	13893.88	0.00	0	4349	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1303	38.53	2.02	12	0.16	361.00	6887.00	40750	20240227	-65.87	13180	20241115	5.54	40750	-65.87	20240227	13180	5.54	20241115	40750	-65.87	20240227	13180	5.54	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
155	20241203	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	300	2	2.20	196968980	14177	89.72	13780	14330	13690	17690	9530	13610	13893.56	0.00	0	4431	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1303	38.53	2.02	12	0.15	361.00	6887.00	40750	20240227	-65.87	13180	20241115	5.54	40750	-65.87	20240227	13180	5.54	20241115	40750	-65.87	20240227	13180	5.54	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
156	20241203	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	380	2	2.79	164762550	11860	75.06	13780	14330	13690	17690	9530	13610	13892.29	0.00	0	3976	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1310	38.75	2.03	12	0.13	361.00	6887.00	40750	20240227	-65.67	13180	20241115	6.15	40750	-65.67	20240227	13180	6.15	20241115	40750	-65.67	20240227	13180	6.15	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
157	20241203	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	250	2	1.84	106078150	7628	48.28	13780	14330	13690	17690	9530	13610	13906.42	0.00	0	163	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1298	38.39	2.01	12	0.08	361.00	6887.00	40750	20240227	-65.99	13180	20241115	5.16	40750	-65.99	20240227	13180	5.16	20241115	40750	-65.99	20240227	13180	5.16	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
158	20241203	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	240	2	1.76	101451070	7294	46.16	13780	14330	13690	17690	9530	13610	13908.84	0.00	0	131	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1297	38.37	2.01	12	0.08	361.00	6887.00	40750	20240227	-66.01	13180	20241115	5.08	40750	-66.01	20240227	13180	5.08	20241115	40750	-66.01	20240227	13180	5.08	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
159	20241203	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	290	2	2.13	98263820	7064	44.71	13780	14330	13690	17690	9530	13610	13910.51	0.00	0	146	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1302	38.50	2.02	12	0.08	361.00	6887.00	40750	20240227	-65.89	13180	20241115	5.46	40750	-65.89	20240227	13180	5.46	20241115	40750	-65.89	20240227	13180	5.46	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
160	20241203	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	230	2	1.69	79564370	5708	36.12	13780	14330	13690	17690	9530	13610	13939.10	0.00	0	59	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1296	38.34	2.01	12	0.06	361.00	6887.00	40750	20240227	-66.04	13180	20241115	5.01	40750	-66.04	20240227	13180	5.01	20241115	40750	-66.04	20240227	13180	5.01	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
161	20241203	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	580	2	4.26	38104800	2714	17.18	13780	14330	13780	17690	9530	13610	14040.09	0.00	0	290	14943	14276	13943	13276	12943	14110	13110	47	4080	500	9520	10	1	9366542	1329	39.31	2.06	12	0.03	361.00	6887.00	40750	20240227	-65.18	13180	20241115	7.66	40750	-65.18	20240227	13180	7.66	20241115	40750	-65.18	20240227	13180	7.66	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
162	20241202	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	-530	5	-3.75	218629140	15730	137.03	14160	14610	13610	18380	9900	14140	13898.96	0.00	0	-798	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1275	37.70	1.98	12	0.17	361.00	6887.00	40750	20240227	-66.60	13180	20241115	3.26	40750	-66.60	20240227	13180	3.26	20241115	40750	-66.60	20240227	13180	3.26	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
163	20241202	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-440	5	-3.11	204883390	14725	128.28	14160	14610	13700	18380	9900	14140	13913.98	0.00	0	-233	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1283	37.95	1.99	12	0.16	361.00	6887.00	40750	20240227	-66.38	13180	20241115	3.95	40750	-66.38	20240227	13180	3.95	20241115	40750	-66.38	20240227	13180	3.95	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
164	20241202	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-260	5	-1.84	140730800	10062	87.66	14160	14610	13800	18380	9900	14140	13986.36	0.00	0	424	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1300	38.45	2.02	12	0.11	361.00	6887.00	40750	20240227	-65.94	13180	20241115	5.31	40750	-65.94	20240227	13180	5.31	20241115	40750	-65.94	20240227	13180	5.31	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
165	20241202	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	-150	5	-1.06	131063700	9365	81.58	14160	14610	13810	18380	9900	14140	13995.06	0.00	0	166	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1310	38.75	2.03	12	0.10	361.00	6887.00	40750	20240227	-65.67	13180	20241115	6.15	40750	-65.67	20240227	13180	6.15	20241115	40750	-65.67	20240227	13180	6.15	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
166	20241202	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13940	-200	5	-1.41	110276800	7871	68.57	14160	14610	13850	18380	9900	14140	14010.52	0.00	0	317	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1306	38.61	2.02	12	0.08	361.00	6887.00	40750	20240227	-65.79	13180	20241115	5.77	40750	-65.79	20240227	13180	5.77	20241115	40750	-65.79	20240227	13180	5.77	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
167	20241202	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	10	2	0.07	82387600	5876	51.19	14160	14610	13850	18380	9900	14140	14021.03	0.00	0	973	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1325	39.20	2.05	12	0.06	361.00	6887.00	40750	20240227	-65.28	13180	20241115	7.36	40750	-65.28	20240227	13180	7.36	20241115	40750	-65.28	20240227	13180	7.36	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
168	20241202	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	-190	5	-1.34	57236910	4082	35.56	14160	14610	13850	18380	9900	14140	14021.78	0.00	0	349	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1307	38.64	2.03	12	0.04	361.00	6887.00	40750	20240227	-65.77	13180	20241115	5.84	40750	-65.77	20240227	13180	5.84	20241115	40750	-65.77	20240227	13180	5.84	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N
169	20241202	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	40	2	0.28	19090780	1351	11.77	14160	14610	14000	18380	9900	14140	14130.85	0.00	0	230	14973	14556	14243	13826	13513	14400	13670	47	4240	500	9890	10	1	9366542	1328	39.28	2.06	12	0.01	361.00	6887.00	40750	20240227	-65.20	13180	20241115	7.59	40750	-65.20	20240227	13180	7.59	20241115	40750	-65.20	20240227	13180	7.59	20241115	1.64	N	322310	500	46 억		0	N	N	1	N	00	N