KissMeData/381620/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	161315	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
3	20241231	151300	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
4	20241231	141313	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
5	20241231	131316	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
6	20241231	121314	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
7	20241231	111314	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
8	20241231	101307	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
9	20241231	091310	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	409978300	18236	64.79	21850	22950	21500	28850	15550	22200	22478.21	0.17	4789	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.42	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		7330	N	N	0	N	00	N
10	20241230	161306	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22850	650	2	2.93	395951700	17614	62.58	21850	22950	21500	28850	15550	22200	22478.21	0.06	0	4785	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	999	29.03	4.13	12	0.40	787.00	5536.00	64200	20240930	-64.41	21500	20241230	6.28	64200	-64.41	20240930	21500	6.28	20241230	64200	-64.41	20240930	21500	6.28	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
11	20241230	151310	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22900	700	2	3.15	377021450	16785	59.63	21850	22950	21500	28850	15550	22200	22461.81	0.06	0	4663	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	1001	29.10	4.14	12	0.38	787.00	5536.00	64200	20240930	-64.33	21500	20241230	6.51	64200	-64.33	20240930	21500	6.51	20241230	64200	-64.33	20240930	21500	6.51	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
12	20241230	141310	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22750	550	2	2.48	323451850	14435	51.28	21850	22950	21500	28850	15550	22200	22407.47	0.06	0	3518	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	995	28.91	4.11	12	0.33	787.00	5536.00	64200	20240930	-64.56	21500	20241230	5.81	64200	-64.56	20240930	21500	5.81	20241230	64200	-64.56	20240930	21500	5.81	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
13	20241230	131311	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22500	300	2	1.35	296107600	13230	47.00	21850	22950	21500	28850	15550	22200	22381.53	0.06	0	2876	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	984	28.59	4.06	12	0.30	787.00	5536.00	64200	20240930	-64.95	21500	20241230	4.65	64200	-64.95	20240930	21500	4.65	20241230	64200	-64.95	20240930	21500	4.65	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
14	20241230	121307	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22550	350	2	1.58	253010100	11321	40.22	21850	22950	21500	28850	15550	22200	22348.74	0.06	0	1880	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	986	28.65	4.07	12	0.26	787.00	5536.00	64200	20240930	-64.88	21500	20241230	4.88	64200	-64.88	20240930	21500	4.88	20241230	64200	-64.88	20240930	21500	4.88	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
15	20241230	111308	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22800	600	2	2.70	243081450	10882	38.66	21850	22950	21500	28850	15550	22200	22337.94	0.06	0	1679	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	997	28.97	4.12	12	0.25	787.00	5536.00	64200	20240930	-64.49	21500	20241230	6.05	64200	-64.49	20240930	21500	6.05	20241230	64200	-64.49	20240930	21500	6.05	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
16	20241230	101307	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N		N	22800	600	2	2.70	206986300	9285	32.99	21850	22950	21500	28850	15550	22200	22292.55	0.06	0	1146	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	997	28.97	4.12	12	0.21	787.00	5536.00	64200	20240930	-64.49	21500	20241230	6.05	64200	-64.49	20240930	21500	6.05	20241230	64200	-64.49	20240930	21500	6.05	20241230	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
17	20241230	091311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	22200	0	3	0.00	8979600	407	1.45	21850	22200	21850	28850	15550	22200	22062.90	0.06	0	172	24133	23166	22483	21516	20833	22825	21175	4	6650	100	15540	50	1	4372640	971	28.21	4.01	12	0.01	787.00	5536.00	64200	20240930	-65.42	21800	20241227	1.83	64200	-65.42	20240930	21800	1.83	20241227	64200	-65.42	20240930	21800	1.83	20241227	0.88	N	381620	100	4 억		2541	N	N	0	N	00	N
18	20241227	161302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22200	-550	5	-2.42	628956700	28126	101.22	22700	23450	21800	29550	15950	22750	22363.82	0.06	0	21	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	971	28.21	4.01	12	0.64	787.00	5536.00	64200	20240930	-65.42	21800	20241227	1.83	64200	-65.42	20240930	21800	1.83	20241227	64200	-65.42	20240930	21800	1.83	20241227	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
19	20241227	151302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22450	-300	5	-1.32	612904700	27404	98.62	22700	23450	21800	29550	15950	22750	22365.52	0.06	0	150	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	982	28.53	4.06	12	0.63	787.00	5536.00	64200	20240930	-65.03	21800	20241227	2.98	64200	-65.03	20240930	21800	2.98	20241227	64200	-65.03	20240930	21800	2.98	20241227	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
20	20241227	141305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22150	-600	5	-2.64	533390000	23800	85.65	22700	23450	21800	29550	15950	22750	22411.34	0.06	0	-215	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	969	28.14	4.00	12	0.54	787.00	5536.00	64200	20240930	-65.50	21800	20241227	1.61	64200	-65.50	20240930	21800	1.61	20241227	64200	-65.50	20240930	21800	1.61	20241227	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
21	20241227	131302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22000	-750	5	-3.30	496783850	22140	79.68	22700	23450	21800	29550	15950	22750	22438.29	0.06	0	-109	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	962	27.95	3.97	12	0.51	787.00	5536.00	64200	20240930	-65.73	21800	20241227	0.92	64200	-65.73	20240930	21800	0.92	20241227	64200	-65.73	20240930	21800	0.92	20241227	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
22	20241227	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-750	5	-3.30	400937600	17766	63.94	22700	23450	22000	29550	15950	22750	22567.69	0.06	0	190	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	962	27.95	3.97	12	0.41	787.00	5536.00	64200	20240930	-65.73	21950	20241115	0.23	64200	-65.73	20240930	21950	0.23	20241115	64200	-65.73	20240930	21950	0.23	20241115	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
23	20241227	111302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-200	5	-0.88	217634550	9491	34.16	22700	23450	22400	29550	15950	22750	22930.62	0.06	0	-22	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	986	28.65	4.07	12	0.22	787.00	5536.00	64200	20240930	-64.88	21950	20241115	2.73	64200	-64.88	20240930	21950	2.73	20241115	64200	-64.88	20240930	21950	2.73	20241115	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
24	20241227	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	450	2	1.98	181796400	7914	28.48	22700	23450	22400	29550	15950	22750	22971.49	0.06	0	476	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	1014	29.48	4.19	12	0.18	787.00	5536.00	64200	20240930	-63.86	21950	20241115	5.69	64200	-63.86	20240930	21950	5.69	20241115	64200	-63.86	20240930	21950	5.69	20241115	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
25	20241227	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	150	2	0.66	50530550	2224	8.00	22700	22950	22400	29550	15950	22750	22720.57	0.06	0	-121	24950	23850	23300	22200	21650	23575	21925	4	6800	100	15920	50	1	4372640	1001	29.10	4.14	12	0.05	787.00	5536.00	64200	20240930	-64.33	21950	20241115	4.33	64200	-64.33	20240930	21950	4.33	20241115	64200	-64.33	20240930	21950	4.33	20241115	0.83	N	381620	100	4 억		2620	N	N	0	N	00	N
26	20241226	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-950	5	-4.01	640505300	27625	133.88	23700	24400	22750	30800	16600	23700	23187.28	0.23	0	-7580	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	995	28.91	4.11	12	0.63	787.00	5536.00	64200	20240930	-64.56	21950	20241115	3.64	64200	-64.56	20240930	21950	3.64	20241115	64200	-64.56	20240930	21950	3.64	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
27	20241226	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-800	5	-3.38	608507150	26223	127.09	23700	24400	22750	30800	16600	23700	23205.09	0.23	0	-7109	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1001	29.10	4.14	12	0.60	787.00	5536.00	64200	20240930	-64.33	21950	20241115	4.33	64200	-64.33	20240930	21950	4.33	20241115	64200	-64.33	20240930	21950	4.33	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
28	20241226	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-850	5	-3.59	495837150	21292	103.19	23700	24400	22750	30800	16600	23700	23287.49	0.23	0	-5143	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	999	29.03	4.13	12	0.49	787.00	5536.00	64200	20240930	-64.41	21950	20241115	4.10	64200	-64.41	20240930	21950	4.10	20241115	64200	-64.41	20240930	21950	4.10	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
29	20241226	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-650	5	-2.74	396300850	16934	82.07	23700	24400	22900	30800	16600	23700	23402.67	0.23	0	-2792	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1008	29.29	4.16	12	0.39	787.00	5536.00	64200	20240930	-64.10	21950	20241115	5.01	64200	-64.10	20240930	21950	5.01	20241115	64200	-64.10	20240930	21950	5.01	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
30	20241226	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-650	5	-2.74	347120650	14792	71.69	23700	24400	23000	30800	16600	23700	23466.78	0.23	0	-2520	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1008	29.29	4.16	12	0.34	787.00	5536.00	64200	20240930	-64.10	21950	20241115	5.01	64200	-64.10	20240930	21950	5.01	20241115	64200	-64.10	20240930	21950	5.01	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
31	20241226	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-400	5	-1.69	232071600	9816	47.57	23700	24400	23300	30800	16600	23700	23642.18	0.23	0	23	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1019	29.61	4.21	12	0.22	787.00	5536.00	64200	20240930	-63.71	21950	20241115	6.15	64200	-63.71	20240930	21950	6.15	20241115	64200	-63.71	20240930	21950	6.15	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
32	20241226	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	183510950	7743	37.53	23700	24400	23500	30800	16600	23700	23700.24	0.23	0	1536	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1032	29.99	4.26	12	0.18	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
33	20241226	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	250	2	1.05	39460950	1656	8.03	23700	24400	23700	30800	16600	23700	23829.08	0.23	0	-159	25133	24416	23833	23116	22533	24125	22825	4	7100	100	16590	50	1	4372640	1047	30.43	4.33	12	0.04	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.80	N	381620	100	4 억		9979	N	N	0	N	00	N
34	20241224	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	0	3	0.00	487534400	20520	84.62	24000	24550	23250	30800	16600	23700	23759.21	0.25	0	-728	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1036	30.11	4.28	12	0.47	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
35	20241224	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	200	2	0.84	456510450	19215	79.24	24000	24550	23250	30800	16600	23700	23758.02	0.25	0	-588	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1045	30.37	4.32	12	0.44	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
36	20241224	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	400	2	1.69	372931150	15708	64.78	24000	24550	23250	30800	16600	23700	23741.48	0.25	0	-1250	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1054	30.62	4.35	12	0.36	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
37	20241224	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	254822900	10799	44.53	24000	24000	23250	30800	16600	23700	23596.90	0.25	0	-2713	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1032	29.99	4.26	12	0.25	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
38	20241224	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-50	5	-0.21	213246050	9030	37.24	24000	24000	23250	30800	16600	23700	23615.29	0.25	0	-2571	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1034	30.05	4.27	12	0.21	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
39	20241224	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	0	3	0.00	175727650	7437	30.67	24000	24000	23250	30800	16600	23700	23628.84	0.25	0	-2257	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1036	30.11	4.28	12	0.17	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
40	20241224	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-50	5	-0.21	138123300	5845	24.10	24000	24000	23250	30800	16600	23700	23631.02	0.25	0	-1141	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1034	30.05	4.27	12	0.13	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
41	20241224	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	200	2	0.84	50443950	2123	8.75	24000	24000	23600	30800	16600	23700	23760.69	0.25	0	-40	24833	24266	23683	23116	22533	24550	23400	4	7100	100	16590	50	1	4372640	1045	30.37	4.32	12	0.05	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.77	N	381620	100	4 억		10726	N	N	0	N	00	N
42	20241223	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	750	2	3.27	575790100	24115	87.42	23100	24250	23100	29800	16100	22950	23876.88	0.04	0	9206	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1036	30.11	4.28	12	0.55	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
43	20241223	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1050	2	4.58	558155250	23377	84.75	23100	24250	23100	29800	16100	22950	23876.26	0.04	0	9265	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1049	30.50	4.34	12	0.53	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
44	20241223	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1050	2	4.58	488310750	20449	74.13	23100	24250	23100	29800	16100	22950	23879.44	0.04	0	10159	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1049	30.50	4.34	12	0.47	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
45	20241223	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1050	2	4.58	441355050	18494	67.05	23100	24250	23100	29800	16100	22950	23864.77	0.04	0	8764	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1049	30.50	4.34	12	0.42	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
46	20241223	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	1100	2	4.79	397800750	16680	60.47	23100	24250	23100	29800	16100	22950	23848.97	0.04	0	8123	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1052	30.56	4.34	12	0.38	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
47	20241223	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	650	2	2.83	121194800	5176	18.76	23100	23650	23100	29800	16100	22950	23414.76	0.04	0	860	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1032	29.99	4.26	12	0.12	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
48	20241223	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	550	2	2.40	93010200	3979	14.43	23100	23600	23100	29800	16100	22950	23375.27	0.04	0	922	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1028	29.86	4.24	12	0.09	787.00	5536.00	64200	20240930	-63.40	21950	20241115	7.06	64200	-63.40	20240930	21950	7.06	20241115	64200	-63.40	20240930	21950	7.06	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
49	20241223	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	550	2	2.40	18999800	813	2.95	23100	23600	23100	29800	16100	22950	23369.99	0.04	0	-40	24316	23632	23166	22482	22016	23400	22250	4	6850	100	16060	50	1	4372640	1028	29.86	4.24	12	0.02	787.00	5536.00	64200	20240930	-63.40	21950	20241115	7.06	64200	-63.40	20240930	21950	7.06	20241115	64200	-63.40	20240930	21950	7.06	20241115	0.79	N	381620	100	4 억		1691	N	N	0	N	00	N
50	20241220	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-900	5	-3.77	629352250	27199	83.86	23700	23850	22700	31000	16700	23850	23139.28	0.07	0	-1548	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1004	29.16	4.15	12	0.62	787.00	5536.00	64200	20240930	-64.25	21950	20241115	4.56	64200	-64.25	20240930	21950	4.56	20241115	64200	-64.25	20240930	21950	4.56	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
51	20241220	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-950	5	-3.98	601055050	25965	80.05	23700	23850	22700	31000	16700	23850	23148.66	0.07	0	-1219	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1001	29.10	4.14	12	0.59	787.00	5536.00	64200	20240930	-64.33	21950	20241115	4.33	64200	-64.33	20240930	21950	4.33	20241115	64200	-64.33	20240930	21950	4.33	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
52	20241220	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-850	5	-3.56	500908750	21589	66.56	23700	23850	22800	31000	16700	23850	23202.04	0.07	0	-379	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1006	29.22	4.15	12	0.49	787.00	5536.00	64200	20240930	-64.17	21950	20241115	4.78	64200	-64.17	20240930	21950	4.78	20241115	64200	-64.17	20240930	21950	4.78	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
53	20241220	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-650	5	-2.73	407927000	17544	54.09	23700	23850	22800	31000	16700	23850	23251.65	0.07	0	-459	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1014	29.48	4.19	12	0.40	787.00	5536.00	64200	20240930	-63.86	21950	20241115	5.69	64200	-63.86	20240930	21950	5.69	20241115	64200	-63.86	20240930	21950	5.69	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
54	20241220	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-300	5	-1.26	355326700	15284	47.12	23700	23850	22800	31000	16700	23850	23248.28	0.07	0	-862	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1030	29.92	4.25	12	0.35	787.00	5536.00	64200	20240930	-63.32	21950	20241115	7.29	64200	-63.32	20240930	21950	7.29	20241115	64200	-63.32	20240930	21950	7.29	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
55	20241220	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-550	5	-2.31	318552200	13716	42.29	23700	23850	22800	31000	16700	23850	23224.86	0.07	0	-786	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1019	29.61	4.21	12	0.31	787.00	5536.00	64200	20240930	-63.71	21950	20241115	6.15	64200	-63.71	20240930	21950	6.15	20241115	64200	-63.71	20240930	21950	6.15	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
56	20241220	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-650	5	-2.73	255230200	10992	33.89	23700	23850	22800	31000	16700	23850	23219.63	0.07	0	-362	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1014	29.48	4.19	12	0.25	787.00	5536.00	64200	20240930	-63.86	21950	20241115	5.69	64200	-63.86	20240930	21950	5.69	20241115	64200	-63.86	20240930	21950	5.69	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
57	20241220	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-600	5	-2.52	69562750	2954	9.11	23700	23850	23250	31000	16700	23850	23548.66	0.07	0	-503	25550	24700	24250	23400	22950	24475	23175	4	7150	100	16690	50	1	4372640	1017	29.54	4.20	12	0.07	787.00	5536.00	64200	20240930	-63.79	21950	20241115	5.92	64200	-63.79	20240930	21950	5.92	20241115	64200	-63.79	20240930	21950	5.92	20241115	0.68	N	381620	100	4 억		3266	N	N	0	N	00	N
58	20241219	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-1550	5	-6.10	786312600	32304	83.20	24850	25100	23800	33000	17800	25400	24341.37	0.15	0	-3218	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1043	30.30	4.31	12	0.74	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
59	20241219	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-1500	5	-5.91	749588250	30765	79.23	24850	25100	23800	33000	17800	25400	24364.83	0.15	0	-2988	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1045	30.37	4.32	12	0.70	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
60	20241219	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-1300	5	-5.12	605524800	24749	63.74	24850	25100	24050	33000	17800	25400	24466.49	0.15	0	-1787	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1054	30.62	4.35	12	0.57	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
61	20241219	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-950	5	-3.74	460163300	18750	48.29	24850	25100	24250	33000	17800	25400	24541.86	0.15	0	-63	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1069	31.07	4.42	12	0.43	787.00	5536.00	64200	20240930	-61.92	21950	20241115	11.39	64200	-61.92	20240930	21950	11.39	20241115	64200	-61.92	20240930	21950	11.39	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
62	20241219	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-800	5	-3.15	370111500	15052	38.77	24850	25100	24300	33000	17800	25400	24588.64	0.15	0	1094	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1076	31.26	4.44	12	0.34	787.00	5536.00	64200	20240930	-61.68	21950	20241115	12.07	64200	-61.68	20240930	21950	12.07	20241115	64200	-61.68	20240930	21950	12.07	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
63	20241219	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-900	5	-3.54	303639400	12328	31.75	24850	25100	24300	33000	17800	25400	24629.81	0.15	0	1181	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1071	31.13	4.43	12	0.28	787.00	5536.00	64200	20240930	-61.84	21950	20241115	11.62	64200	-61.84	20240930	21950	11.62	20241115	64200	-61.84	20240930	21950	11.62	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
64	20241219	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-500	5	-1.97	130966600	5275	13.59	24850	25100	24500	33000	17800	25400	24827.36	0.15	0	-1134	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1089	31.64	4.50	12	0.12	787.00	5536.00	64200	20240930	-61.21	21950	20241115	13.44	64200	-61.21	20240930	21950	13.44	20241115	64200	-61.21	20240930	21950	13.44	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
65	20241219	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-750	5	-2.95	46589500	1884	4.85	24850	24900	24500	33000	17800	25400	24727.61	0.15	0	7	26600	26000	25450	24850	24300	25725	24575	4	7600	100	17780	50	1	4372640	1078	31.32	4.45	12	0.04	787.00	5536.00	64200	20240930	-61.60	21950	20241115	12.30	64200	-61.60	20240930	21950	12.30	20241115	64200	-61.60	20240930	21950	12.30	20241115	0.63	N	381620	100	4 억		6436	N	N	0	N	00	N
66	20241218	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-300	5	-1.17	981974900	38721	87.45	25750	26050	24900	33400	18000	25700	25359.85	0.24	0	-4159	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1111	32.27	4.59	12	0.89	787.00	5536.00	64200	20240930	-60.44	21950	20241115	15.72	64200	-60.44	20240930	21950	15.72	20241115	64200	-60.44	20240930	21950	15.72	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
67	20241218	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-400	5	-1.56	958537450	37797	85.37	25750	26050	24900	33400	18000	25700	25359.73	0.24	0	-3887	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1106	32.15	4.57	12	0.86	787.00	5536.00	64200	20240930	-60.59	21950	20241115	15.26	64200	-60.59	20240930	21950	15.26	20241115	64200	-60.59	20240930	21950	15.26	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
68	20241218	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-500	5	-1.95	886445100	34939	78.91	25750	26050	24900	33400	18000	25700	25370.79	0.24	0	-4394	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1102	32.02	4.55	12	0.80	787.00	5536.00	64200	20240930	-60.75	21950	20241115	14.81	64200	-60.75	20240930	21950	14.81	20241115	64200	-60.75	20240930	21950	14.81	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
69	20241218	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-450	5	-1.75	853896100	33645	75.99	25750	26050	24900	33400	18000	25700	25379.15	0.24	0	-3764	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1104	32.08	4.56	12	0.77	787.00	5536.00	64200	20240930	-60.67	21950	20241115	15.03	64200	-60.67	20240930	21950	15.03	20241115	64200	-60.67	20240930	21950	15.03	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
70	20241218	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-500	5	-1.95	830898750	32729	73.92	25750	26050	24900	33400	18000	25700	25386.79	0.24	0	-3683	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1102	32.02	4.55	12	0.75	787.00	5536.00	64200	20240930	-60.75	21950	20241115	14.81	64200	-60.75	20240930	21950	14.81	20241115	64200	-60.75	20240930	21950	14.81	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
71	20241218	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-450	5	-1.75	693271750	27226	61.49	25750	26050	24900	33400	18000	25700	25463.19	0.24	0	-3735	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1104	32.08	4.56	12	0.62	787.00	5536.00	64200	20240930	-60.67	21950	20241115	15.03	64200	-60.67	20240930	21950	15.03	20241115	64200	-60.67	20240930	21950	15.03	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
72	20241218	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-400	5	-1.56	477000650	18609	42.03	25750	26050	25100	33400	18000	25700	25632.63	0.24	0	-2219	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1106	32.15	4.57	12	0.43	787.00	5536.00	64200	20240930	-60.59	21950	20241115	15.26	64200	-60.59	20240930	21950	15.26	20241115	64200	-60.59	20240930	21950	15.26	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
73	20241218	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	50	2	0.19	259510350	10059	22.72	25750	26050	25450	33400	18000	25700	25799.28	0.24	0	-900	27066	26382	25116	24432	23166	26725	24775	4	7700	100	17990	50	1	4372640	1126	32.72	4.65	12	0.23	787.00	5536.00	64200	20240930	-59.89	21950	20241115	17.31	64200	-59.89	20240930	21950	17.31	20241115	64200	-59.89	20240930	21950	17.31	20241115	0.63	N	381620	100	4 억		10465	N	N	0	N	00	N
74	20241217	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	1250	2	5.11	1090740850	43995	164.37	24600	25800	23850	31750	17150	24450	24791.95	0.25	0	-311	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1124	32.66	4.64	12	1.01	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
75	20241217	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	1050	2	4.29	935531250	37933	141.72	24600	25800	23850	31750	17150	24450	24662.77	0.25	0	311	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1115	32.40	4.61	12	0.87	787.00	5536.00	64200	20240930	-60.28	21950	20241115	16.17	64200	-60.28	20240930	21950	16.17	20241115	64200	-60.28	20240930	21950	16.17	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
76	20241217	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	500	2	2.04	692011400	28269	105.62	24600	25050	23850	31750	17150	24450	24479.52	0.25	0	-579	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1091	31.70	4.51	12	0.65	787.00	5536.00	64200	20240930	-61.14	21950	20241115	13.67	64200	-61.14	20240930	21950	13.67	20241115	64200	-61.14	20240930	21950	13.67	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
77	20241217	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	450	2	1.84	552037800	22653	84.63	24600	25000	23850	31750	17150	24450	24369.27	0.25	0	344	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1089	31.64	4.50	12	0.52	787.00	5536.00	64200	20240930	-61.21	21950	20241115	13.44	64200	-61.21	20240930	21950	13.44	20241115	64200	-61.21	20240930	21950	13.44	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
78	20241217	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	350	2	1.43	504499000	20730	77.45	24600	25000	23850	31750	17150	24450	24336.62	0.25	0	-273	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1084	31.51	4.48	12	0.47	787.00	5536.00	64200	20240930	-61.37	21950	20241115	12.98	64200	-61.37	20240930	21950	12.98	20241115	64200	-61.37	20240930	21950	12.98	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
79	20241217	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-50	5	-0.20	339389200	14044	52.47	24600	24700	23850	31750	17150	24450	24165.97	0.25	0	-3780	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1067	31.00	4.41	12	0.32	787.00	5536.00	64200	20240930	-61.99	21950	20241115	11.16	64200	-61.99	20240930	21950	11.16	20241115	64200	-61.99	20240930	21950	11.16	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
80	20241217	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-450	5	-1.84	251185300	10400	38.86	24600	24700	23850	31750	17150	24450	24152.20	0.25	0	-3920	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1049	30.50	4.34	12	0.24	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
81	20241217	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-50	5	-0.20	46634500	1907	7.12	24600	24700	24150	31750	17150	24450	24454.40	0.25	0	-585	25116	24782	24366	24032	23616	24950	24200	4	7300	100	17110	50	1	4372640	1067	31.00	4.41	12	0.04	787.00	5536.00	64200	20240930	-61.99	21950	20241115	11.16	64200	-61.99	20240930	21950	11.16	20241115	64200	-61.99	20240930	21950	11.16	20241115	0.62	N	381620	100	4 억		10954	N	N	0	N	00	N
82	20241216	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	300	2	1.24	648447300	26639	128.92	24250	24700	23950	31350	16950	24150	24341.95	0.10	0	6407	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1069	31.07	4.42	12	0.61	787.00	5536.00	64200	20240930	-61.92	21950	20241115	11.39	64200	-61.92	20240930	21950	11.39	20241115	64200	-61.92	20240930	21950	11.39	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
83	20241216	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	400	2	1.66	628161200	25810	124.90	24250	24700	23950	31350	16950	24150	24337.90	0.10	0	6404	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1073	31.19	4.43	12	0.59	787.00	5536.00	64200	20240930	-61.76	21950	20241115	11.85	64200	-61.76	20240930	21950	11.85	20241115	64200	-61.76	20240930	21950	11.85	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
84	20241216	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	300	2	1.24	569994800	23430	113.39	24250	24700	23950	31350	16950	24150	24327.56	0.10	0	6909	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1069	31.07	4.42	12	0.54	787.00	5536.00	64200	20240930	-61.92	21950	20241115	11.39	64200	-61.92	20240930	21950	11.39	20241115	64200	-61.92	20240930	21950	11.39	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
85	20241216	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	150	2	0.62	432279450	17797	86.13	24250	24600	23950	31350	16950	24150	24289.46	0.10	0	3297	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1063	30.88	4.39	12	0.41	787.00	5536.00	64200	20240930	-62.15	21950	20241115	10.71	64200	-62.15	20240930	21950	10.71	20241115	64200	-62.15	20240930	21950	10.71	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
86	20241216	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	300	2	1.24	387472050	15958	77.23	24250	24600	23950	31350	16950	24150	24280.74	0.10	0	3560	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1069	31.07	4.42	12	0.36	787.00	5536.00	64200	20240930	-61.92	21950	20241115	11.39	64200	-61.92	20240930	21950	11.39	20241115	64200	-61.92	20240930	21950	11.39	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
87	20241216	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	250	2	1.04	351987100	14505	70.19	24250	24600	23950	31350	16950	24150	24266.60	0.10	0	2859	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1067	31.00	4.41	12	0.33	787.00	5536.00	64200	20240930	-61.99	21950	20241115	11.16	64200	-61.99	20240930	21950	11.16	20241115	64200	-61.99	20240930	21950	11.16	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
88	20241216	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	350	2	1.45	271192350	11179	54.10	24250	24600	23950	31350	16950	24150	24259.09	0.10	0	2818	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1071	31.13	4.43	12	0.26	787.00	5536.00	64200	20240930	-61.84	21950	20241115	11.62	64200	-61.84	20240930	21950	11.62	20241115	64200	-61.84	20240930	21950	11.62	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
89	20241216	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-150	5	-0.62	84244050	3499	16.93	24250	24300	23950	31350	16950	24150	24076.61	0.10	0	1081	24750	24450	24150	23850	23550	24600	24000	4	7200	100	16900	50	1	4372640	1049	30.50	4.34	12	0.08	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.61	N	381620	100	4 억		4547	N	N	0	N	00	N
90	20241213	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-300	5	-1.23	496858900	20619	63.01	24100	24450	23850	31750	17150	24450	24097.01	0.13	0	-1029	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1056	30.69	4.36	12	0.47	787.00	5536.00	64200	20240930	-62.38	21950	20241115	10.02	64200	-62.38	20240930	21950	10.02	20241115	64200	-62.38	20240930	21950	10.02	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
91	20241213	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-300	5	-1.23	446019250	18514	56.58	24100	24450	23850	31750	17150	24450	24090.92	0.13	0	-772	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1056	30.69	4.36	12	0.42	787.00	5536.00	64200	20240930	-62.38	21950	20241115	10.02	64200	-62.38	20240930	21950	10.02	20241115	64200	-62.38	20240930	21950	10.02	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
92	20241213	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-250	5	-1.02	389803050	16199	49.50	24100	24350	23850	31750	17150	24450	24063.40	0.13	0	-181	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1058	30.75	4.37	12	0.37	787.00	5536.00	64200	20240930	-62.31	21950	20241115	10.25	64200	-62.31	20240930	21950	10.25	20241115	64200	-62.31	20240930	21950	10.25	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
93	20241213	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-500	5	-2.04	282964500	11775	35.98	24100	24350	23850	31750	17150	24450	24030.96	0.13	0	-1549	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1047	30.43	4.33	12	0.27	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
94	20241213	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-500	5	-2.04	232280850	9666	29.54	24100	24350	23850	31750	17150	24450	24030.71	0.13	0	-1588	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1047	30.43	4.33	12	0.22	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
95	20241213	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-550	5	-2.25	183695450	7645	23.36	24100	24350	23850	31750	17150	24450	24028.18	0.13	0	-1285	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1045	30.37	4.32	12	0.17	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
96	20241213	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-400	5	-1.64	125263500	5199	15.89	24100	24350	23900	31750	17150	24450	24093.77	0.13	0	-828	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1052	30.56	4.34	12	0.12	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
97	20241213	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-250	5	-1.02	49969400	2070	6.33	24100	24350	24100	31750	17150	24450	24139.81	0.13	0	-439	25316	24882	24266	23832	23216	24975	23925	4	7300	100	17110	50	1	4372640	1058	30.75	4.37	12	0.05	787.00	5536.00	64200	20240930	-62.31	21950	20241115	10.25	64200	-62.31	20240930	21950	10.25	20241115	64200	-62.31	20240930	21950	10.25	20241115	0.61	N	381620	100	4 억		5538	N	N	0	N	00	N
98	20241212	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-300	5	-1.21	783343900	32486	55.75	24450	24700	23650	32150	17350	24750	24111.69	0.16	0	-1550	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1069	31.07	4.42	12	0.74	787.00	5536.00	64200	20240930	-61.92	21950	20241115	11.39	64200	-61.92	20240930	21950	11.39	20241115	64200	-61.92	20240930	21950	11.39	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
99	20241212	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-550	5	-2.22	728627850	30242	51.90	24450	24700	23650	32150	17350	24750	24092.74	0.16	0	-1289	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1058	30.75	4.37	12	0.69	787.00	5536.00	64200	20240930	-62.31	21950	20241115	10.25	64200	-62.31	20240930	21950	10.25	20241115	64200	-62.31	20240930	21950	10.25	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
100	20241212	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-650	5	-2.63	617635500	25614	43.96	24450	24700	23650	32150	17350	24750	24112.63	0.16	0	-2667	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1054	30.62	4.35	12	0.59	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
101	20241212	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-900	5	-3.64	582073250	24129	41.41	24450	24700	23650	32150	17350	24750	24122.79	0.16	0	-3079	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1043	30.30	4.31	12	0.55	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
102	20241212	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-1050	5	-4.24	547247100	22666	38.90	24450	24700	23650	32150	17350	24750	24143.35	0.16	0	-2875	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1036	30.11	4.28	12	0.52	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
103	20241212	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-800	5	-3.23	442607050	18275	31.36	24450	24700	23850	32150	17350	24750	24218.60	0.16	0	-1257	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1047	30.43	4.33	12	0.42	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
104	20241212	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-900	5	-3.64	387418150	15973	27.41	24450	24700	23850	32150	17350	24750	24253.85	0.16	0	-799	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1043	30.30	4.31	12	0.37	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
105	20241212	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-100	5	-0.40	139902550	5730	9.83	24450	24700	24300	32150	17350	24750	24414.46	0.16	0	-532	26483	25616	24133	23266	21783	26050	23700	4	7400	100	17320	50	1	4372640	1078	31.32	4.45	12	0.13	787.00	5536.00	64200	20240930	-61.60	21950	20241115	12.30	64200	-61.60	20240930	21950	12.30	20241115	64200	-61.60	20240930	21950	12.30	20241115	0.62	N	381620	100	4 억		6922	N	N	0	N	00	N
106	20241211	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	1650	2	7.14	1376879400	57054	293.44	22650	25000	22650	30000	16200	23100	24132.66	0.18	0	-997	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1082	31.45	4.47	12	1.30	787.00	5536.00	64200	20240930	-61.45	21950	20241115	12.76	64200	-61.45	20240930	21950	12.76	20241115	64200	-61.45	20240930	21950	12.76	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
107	20241211	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	1750	2	7.58	1259017350	52292	268.95	22650	25000	22650	30000	16200	23100	24076.99	0.18	0	-2112	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1087	31.58	4.49	12	1.20	787.00	5536.00	64200	20240930	-61.29	21950	20241115	13.21	64200	-61.29	20240930	21950	13.21	20241115	64200	-61.29	20240930	21950	13.21	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
108	20241211	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	1000	2	4.33	581781050	24537	126.20	22650	24150	22650	30000	16200	23100	23710.78	0.18	0	-1852	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1054	30.62	4.35	12	0.56	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
109	20241211	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	251641050	10715	55.11	22650	23950	22650	30000	16200	23100	23485.54	0.18	0	1392	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1023	29.73	4.23	12	0.25	787.00	5536.00	64200	20240930	-63.55	21950	20241115	6.61	64200	-63.55	20240930	21950	6.61	20241115	64200	-63.55	20240930	21950	6.61	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
110	20241211	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	232175450	9883	50.83	22650	23950	22650	30000	16200	23100	23493.08	0.18	0	1441	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1023	29.73	4.23	12	0.23	787.00	5536.00	64200	20240930	-63.55	21950	20241115	6.61	64200	-63.55	20240930	21950	6.61	20241115	64200	-63.55	20240930	21950	6.61	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
111	20241211	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	186375500	7922	40.74	22650	23950	22650	30000	16200	23100	23527.24	0.18	0	1238	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1023	29.73	4.23	12	0.18	787.00	5536.00	64200	20240930	-63.55	21950	20241115	6.61	64200	-63.55	20240930	21950	6.61	20241115	64200	-63.55	20240930	21950	6.61	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
112	20241211	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	600	2	2.60	110070750	4681	24.08	22650	23950	22650	30000	16200	23100	23515.88	0.18	0	1239	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1036	30.11	4.28	12	0.11	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
113	20241211	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	150	2	0.65	8251000	360	1.85	22650	23400	22650	30000	16200	23100	22910.50	0.18	0	4	24133	23616	22833	22316	21533	23875	22575	4	6900	100	16170	50	1	4372640	1017	29.54	4.20	12	0.01	787.00	5536.00	64200	20240930	-63.79	21950	20241115	5.92	64200	-63.79	20240930	21950	5.92	20241115	64200	-63.79	20240930	21950	5.92	20241115	0.70	N	381620	100	4 억		7821	N	N	0	N	00	N
114	20241210	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1150	2	5.24	428545000	18662	44.31	22150	23350	22050	28500	15400	21950	22964.68	0.03	0	6622	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1010	29.35	4.17	12	0.43	787.00	5536.00	64200	20240930	-64.02	21950	20241115	5.24	64200	-64.02	20240930	21950	5.24	20241115	64200	-64.02	20240930	21950	5.24	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
115	20241210	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1000	2	4.56	346720900	15086	35.82	22150	23350	22050	28500	15400	21950	22984.47	0.03	0	6097	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1004	29.16	4.15	12	0.35	787.00	5536.00	64200	20240930	-64.25	21950	20241115	4.56	64200	-64.25	20240930	21950	4.56	20241115	64200	-64.25	20240930	21950	4.56	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
116	20241210	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1150	2	5.24	328621750	14301	33.96	22150	23350	22050	28500	15400	21950	22980.52	0.03	0	5612	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1010	29.35	4.17	12	0.33	787.00	5536.00	64200	20240930	-64.02	21950	20241115	5.24	64200	-64.02	20240930	21950	5.24	20241115	64200	-64.02	20240930	21950	5.24	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
117	20241210	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	1250	2	5.69	313669250	13652	32.42	22150	23350	22050	28500	15400	21950	22977.72	0.03	0	5244	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1014	29.48	4.19	12	0.31	787.00	5536.00	64200	20240930	-63.86	21950	20241115	5.69	64200	-63.86	20240930	21950	5.69	20241115	64200	-63.86	20240930	21950	5.69	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
118	20241210	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1000	2	4.56	291013900	12668	30.08	22150	23350	22050	28500	15400	21950	22974.14	0.03	0	4939	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1004	29.16	4.15	12	0.29	787.00	5536.00	64200	20240930	-64.25	21950	20241115	4.56	64200	-64.25	20240930	21950	4.56	20241115	64200	-64.25	20240930	21950	4.56	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
119	20241210	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	1250	2	5.69	266743950	11617	27.58	22150	23350	22050	28500	15400	21950	22963.44	0.03	0	4796	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1014	29.48	4.19	12	0.27	787.00	5536.00	64200	20240930	-63.86	21950	20241115	5.69	64200	-63.86	20240930	21950	5.69	20241115	64200	-63.86	20240930	21950	5.69	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
120	20241210	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	950	2	4.33	164666550	7210	17.12	22150	23350	22050	28500	15400	21950	22841.35	0.03	0	2573	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	1001	29.10	4.14	12	0.16	787.00	5536.00	64200	20240930	-64.33	21950	20241115	4.33	64200	-64.33	20240930	21950	4.33	20241115	64200	-64.33	20240930	21950	4.33	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
121	20241210	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	750	2	3.42	38708850	1723	4.09	22150	22700	22050	28500	15400	21950	22472.63	0.03	0	-210	25150	23550	22750	21150	20350	23150	20750	4	6550	100	15360	50	1	4372640	993	28.84	4.10	12	0.04	787.00	5536.00	64200	20240930	-64.64	21950	20241115	3.42	64200	-64.64	20240930	21950	3.42	20241115	64200	-64.64	20240930	21950	3.42	20241115	0.77	N	381620	100	4 억		1360	N	N	0	N	00	N
122	20241209	161158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21950	-2550	5	-10.41	946366800	41098	85.47	24250	24350	21950	31850	17150	24500	23037.48	0.10	0	-2977	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	960	27.89	3.96	12	0.94	787.00	5536.00	64200	20240930	-65.81	21950	20241209	0.00	64200	-65.81	20240930	21950	0.00	20241209	64200	-65.81	20240930	21950	0.00	20241209	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
123	20241209	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-2350	5	-9.59	861996750	37261	77.49	24250	24350	22100	31850	17150	24500	23134.02	0.10	0	-3140	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	969	28.14	4.00	12	0.85	787.00	5536.00	64200	20240930	-65.50	21950	20241115	0.91	64200	-65.50	20240930	21950	0.91	20241115	64200	-65.50	20240930	21950	0.91	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
124	20241209	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-1700	5	-6.94	690903200	29621	61.60	24250	24350	22450	31850	17150	24500	23324.78	0.10	0	-3159	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	997	28.97	4.12	12	0.68	787.00	5536.00	64200	20240930	-64.49	21950	20241115	3.87	64200	-64.49	20240930	21950	3.87	20241115	64200	-64.49	20240930	21950	3.87	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
125	20241209	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-1850	5	-7.55	641503600	27459	57.10	24250	24350	22450	31850	17150	24500	23362.23	0.10	0	-2899	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	990	28.78	4.09	12	0.63	787.00	5536.00	64200	20240930	-64.72	21950	20241115	3.19	64200	-64.72	20240930	21950	3.19	20241115	64200	-64.72	20240930	21950	3.19	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
126	20241209	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-1350	5	-5.51	508397200	21620	44.96	24250	24350	23000	31850	17150	24500	23515.13	0.10	0	-2487	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	1012	29.42	4.18	12	0.49	787.00	5536.00	64200	20240930	-63.94	21950	20241115	5.47	64200	-63.94	20240930	21950	5.47	20241115	64200	-63.94	20240930	21950	5.47	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
127	20241209	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-1250	5	-5.10	435131950	18450	38.37	24250	24350	23100	31850	17150	24500	23584.39	0.10	0	-2189	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	1017	29.54	4.20	12	0.42	787.00	5536.00	64200	20240930	-63.79	21950	20241115	5.92	64200	-63.79	20240930	21950	5.92	20241115	64200	-63.79	20240930	21950	5.92	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
128	20241209	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-750	5	-3.06	345860750	14625	30.41	24250	24350	23100	31850	17150	24500	23648.60	0.10	0	-1951	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	1039	30.18	4.29	12	0.33	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
129	20241209	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-1050	5	-4.29	165085600	6933	14.42	24250	24350	23350	31850	17150	24500	23811.57	0.10	0	-1075	25966	25232	24166	23432	22366	24700	22900	4	7350	100	17150	50	1	4372640	1025	29.80	4.24	12	0.16	787.00	5536.00	64200	20240930	-63.47	21950	20241115	6.83	64200	-63.47	20240930	21950	6.83	20241115	64200	-63.47	20240930	21950	6.83	20241115	0.75	N	381620	100	4 억		4332	N	N	0	N	00	N
130	20241206	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-350	5	-1.41	1139445000	47678	166.88	24850	24900	23100	32300	17400	24850	23898.37	0.28	0	-7783	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1071	31.13	4.43	12	1.09	787.00	5536.00	64200	20240930	-61.84	21950	20241115	11.62	64200	-61.84	20240930	21950	11.62	20241115	64200	-61.84	20240930	21950	11.62	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
131	20241206	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-800	5	-3.22	1026894450	43071	150.76	24850	24900	23100	32300	17400	24850	23841.90	0.28	0	-7635	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1052	30.56	4.34	12	0.99	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
132	20241206	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-900	5	-3.62	928676200	38962	136.37	24850	24900	23100	32300	17400	24850	23835.43	0.28	0	-8934	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1047	30.43	4.33	12	0.89	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
133	20241206	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-1200	5	-4.83	816056850	34235	119.83	24850	24900	23100	32300	17400	24850	23836.92	0.28	0	-8858	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1034	30.05	4.27	12	0.78	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
134	20241206	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-850	5	-3.42	757873600	31766	111.19	24850	24900	23100	32300	17400	24850	23858.01	0.28	0	-8694	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1049	30.50	4.34	12	0.73	787.00	5536.00	64200	20240930	-62.62	21950	20241115	9.34	64200	-62.62	20240930	21950	9.34	20241115	64200	-62.62	20240930	21950	9.34	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
135	20241206	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-1100	5	-4.43	718073950	30101	105.36	24850	24900	23100	32300	17400	24850	23855.48	0.28	0	-8615	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1039	30.18	4.29	12	0.69	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
136	20241206	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-1450	5	-5.84	474444100	19718	69.02	24850	24900	23400	32300	17400	24850	24061.47	0.28	0	-6769	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1023	29.73	4.23	12	0.45	787.00	5536.00	64200	20240930	-63.55	21950	20241115	6.61	64200	-63.55	20240930	21950	6.61	20241115	64200	-63.55	20240930	21950	6.61	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
137	20241206	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-150	5	-0.60	77004100	3137	10.98	24850	24900	24250	32300	17400	24850	24547.05	0.28	0	-1495	26483	25666	24983	24166	23483	25325	23825	4	7450	100	17390	50	1	4372640	1080	31.39	4.46	12	0.07	787.00	5536.00	64200	20240930	-61.53	21950	20241115	12.53	64200	-61.53	20240930	21950	12.53	20241115	64200	-61.53	20240930	21950	12.53	20241115	0.64	N	381620	100	4 억		12114	N	N	0	N	00	N
138	20241205	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	150	2	0.61	694044500	27758	67.50	25150	25800	24300	32100	17300	24700	25004.18	0.27	0	311	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1087	31.58	4.49	12	0.63	787.00	5536.00	64200	20240930	-61.29	21950	20241115	13.21	64200	-61.29	20240930	21950	13.21	20241115	64200	-61.29	20240930	21950	13.21	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
139	20241205	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	150	2	0.61	654696200	26180	63.66	25150	25800	24300	32100	17300	24700	25007.49	0.27	0	229	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1087	31.58	4.49	12	0.60	787.00	5536.00	64200	20240930	-61.29	21950	20241115	13.21	64200	-61.29	20240930	21950	13.21	20241115	64200	-61.29	20240930	21950	13.21	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
140	20241205	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	1050	2	4.25	507361800	20320	49.41	25150	25800	24300	32100	17300	24700	24968.59	0.27	0	-216	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1126	32.72	4.65	12	0.46	787.00	5536.00	64200	20240930	-59.89	21950	20241115	17.31	64200	-59.89	20240930	21950	17.31	20241115	64200	-59.89	20240930	21950	17.31	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
141	20241205	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	150	2	0.61	370904700	14932	36.31	25150	25300	24300	32100	17300	24700	24839.59	0.27	0	-1169	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1087	31.58	4.49	12	0.34	787.00	5536.00	64200	20240930	-61.29	21950	20241115	13.21	64200	-61.29	20240930	21950	13.21	20241115	64200	-61.29	20240930	21950	13.21	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
142	20241205	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	450	2	1.82	333107850	13427	32.65	25150	25300	24300	32100	17300	24700	24808.81	0.27	0	-1662	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1100	31.96	4.54	12	0.31	787.00	5536.00	64200	20240930	-60.83	21950	20241115	14.58	64200	-60.83	20240930	21950	14.58	20241115	64200	-60.83	20240930	21950	14.58	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
143	20241205	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	0	3	0.00	272791350	11017	26.79	25150	25300	24300	32100	17300	24700	24760.95	0.27	0	-2602	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1080	31.39	4.46	12	0.25	787.00	5536.00	64200	20240930	-61.53	21950	20241115	12.53	64200	-61.53	20240930	21950	12.53	20241115	64200	-61.53	20240930	21950	12.53	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
144	20241205	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-100	5	-0.40	236755700	9561	23.25	25150	25300	24300	32100	17300	24700	24762.65	0.27	0	-2219	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1076	31.26	4.44	12	0.22	787.00	5536.00	64200	20240930	-61.68	21950	20241115	12.07	64200	-61.68	20240930	21950	12.07	20241115	64200	-61.68	20240930	21950	12.07	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
145	20241205	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	200	2	0.81	99798400	3993	9.71	25150	25300	24750	32100	17300	24700	24993.34	0.27	0	-1254	26600	25650	24900	23950	23200	26125	24425	4	7400	100	17290	50	1	4372640	1089	31.64	4.50	12	0.09	787.00	5536.00	64200	20240930	-61.21	21950	20241115	13.44	64200	-61.21	20240930	21950	13.44	20241115	64200	-61.21	20240930	21950	13.44	20241115	0.63	N	381620	100	4 억		11790	N	N	0	N	00	N
146	20241204	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-900	5	-3.52	1012906200	40393	97.43	24500	25850	24150	33250	17950	25600	25076.54	0.16	0	4699	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1080	31.39	4.46	12	0.92	787.00	5536.00	64200	20240930	-61.53	21950	20241115	12.53	64200	-61.53	20240930	21950	12.53	20241115	64200	-61.53	20240930	21950	12.53	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
147	20241204	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-600	5	-2.34	973195950	38792	93.57	24500	25850	24150	33250	17950	25600	25087.54	0.16	0	4538	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1093	31.77	4.52	12	0.89	787.00	5536.00	64200	20240930	-61.06	21950	20241115	13.90	64200	-61.06	20240930	21950	13.90	20241115	64200	-61.06	20240930	21950	13.90	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
148	20241204	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-500	5	-1.95	882774650	35163	84.82	24500	25850	24150	33250	17950	25600	25105.21	0.16	0	3765	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1098	31.89	4.53	12	0.80	787.00	5536.00	64200	20240930	-60.90	21950	20241115	14.35	64200	-60.90	20240930	21950	14.35	20241115	64200	-60.90	20240930	21950	14.35	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
149	20241204	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-300	5	-1.17	841173500	33503	80.81	24500	25850	24150	33250	17950	25600	25107.41	0.16	0	4218	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1106	32.15	4.57	12	0.77	787.00	5536.00	64200	20240930	-60.59	21950	20241115	15.26	64200	-60.59	20240930	21950	15.26	20241115	64200	-60.59	20240930	21950	15.26	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
150	20241204	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-500	5	-1.95	802286500	31954	77.08	24500	25850	24150	33250	17950	25600	25107.55	0.16	0	3842	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1098	31.89	4.53	12	0.73	787.00	5536.00	64200	20240930	-60.90	21950	20241115	14.35	64200	-60.90	20240930	21950	14.35	20241115	64200	-60.90	20240930	21950	14.35	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
151	20241204	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-650	5	-2.54	705526900	28069	67.71	24500	25850	24150	33250	17950	25600	25135.45	0.16	0	3213	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1091	31.70	4.51	12	0.64	787.00	5536.00	64200	20240930	-61.14	21950	20241115	13.67	64200	-61.14	20240930	21950	13.67	20241115	64200	-61.14	20240930	21950	13.67	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
152	20241204	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-350	5	-1.37	594373050	23621	56.98	24500	25850	24150	33250	17950	25600	25162.91	0.16	0	4454	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1104	32.08	4.56	12	0.54	787.00	5536.00	64200	20240930	-60.67	21950	20241115	15.03	64200	-60.67	20240930	21950	15.03	20241115	64200	-60.67	20240930	21950	15.03	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
153	20241204	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-150	5	-0.59	200673300	8030	19.37	24500	25450	24150	33250	17950	25600	24990.45	0.16	0	3705	27166	26382	25716	24932	24266	26775	25325	4	7650	100	17920	50	1	4372640	1113	32.34	4.60	12	0.18	787.00	5536.00	64200	20240930	-60.36	21950	20241115	15.95	64200	-60.36	20240930	21950	15.95	20241115	64200	-60.36	20240930	21950	15.95	20241115	0.58	N	381620	100	4 억		7091	N	N	0	N	00	N
154	20241203	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	50	2	0.20	1048780550	40780	49.15	25200	26500	25050	33200	17900	25550	25718.04	0.13	0	1236	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1119	32.53	4.62	12	0.93	787.00	5536.00	64200	20240930	-60.12	21950	20241115	16.63	64200	-60.12	20240930	21950	16.63	20241115	64200	-60.12	20240930	21950	16.63	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
155	20241203	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	150	2	0.59	974380550	37881	45.66	25200	26500	25050	33200	17900	25550	25722.17	0.13	0	1676	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1124	32.66	4.64	12	0.87	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
156	20241203	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	50	2	0.20	893075450	34722	41.85	25200	26500	25050	33200	17900	25550	25720.76	0.13	0	1354	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1119	32.53	4.62	12	0.79	787.00	5536.00	64200	20240930	-60.12	21950	20241115	16.63	64200	-60.12	20240930	21950	16.63	20241115	64200	-60.12	20240930	21950	16.63	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
157	20241203	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	200	2	0.78	776060900	30182	36.38	25200	26500	25050	33200	17900	25550	25712.73	0.13	0	1197	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1126	32.72	4.65	12	0.69	787.00	5536.00	64200	20240930	-59.89	21950	20241115	17.31	64200	-59.89	20240930	21950	17.31	20241115	64200	-59.89	20240930	21950	17.31	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
158	20241203	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	150	2	0.59	742015200	28854	34.78	25200	26500	25050	33200	17900	25550	25716.23	0.13	0	1149	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1124	32.66	4.64	12	0.66	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
159	20241203	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	150	2	0.59	691943550	26900	32.42	25200	26500	25050	33200	17900	25550	25722.84	0.13	0	1514	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1124	32.66	4.64	12	0.62	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
160	20241203	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	150	2	0.59	325092850	12753	15.37	25200	25950	25050	33200	17900	25550	25491.46	0.13	0	3385	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1124	32.66	4.64	12	0.29	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
161	20241203	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	150	2	0.59	166915150	6591	7.94	25200	25950	25050	33200	17900	25550	25324.54	0.13	0	1380	27016	26282	25916	25182	24816	26100	25000	4	7650	100	17880	50	1	4372640	1124	32.66	4.64	12	0.15	787.00	5536.00	64200	20240930	-59.97	21950	20241115	17.08	64200	-59.97	20240930	21950	17.08	20241115	64200	-59.97	20240930	21950	17.08	20241115	0.32	N	381620	100	4 억		5855	N	N	0	N	00	N
162	20241202	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-200	5	-0.78	2135716100	81687	57.11	26350	26650	25550	33450	18050	25750	26145.58	0.42	0	-12690	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1117	32.47	4.62	12	1.87	787.00	5536.00	64200	20240930	-60.20	21950	20241115	16.40	64200	-60.20	20240930	21950	16.40	20241115	64200	-60.20	20240930	21950	16.40	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
163	20241202	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	50	2	0.19	2038314700	77892	54.46	26350	26650	25550	33450	18050	25750	26168.47	0.42	0	-11775	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1128	32.78	4.66	12	1.78	787.00	5536.00	64200	20240930	-59.81	21950	20241115	17.54	64200	-59.81	20240930	21950	17.54	20241115	64200	-59.81	20240930	21950	17.54	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
164	20241202	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	100	2	0.39	1934481400	73873	51.65	26350	26650	25550	33450	18050	25750	26186.58	0.42	0	-10944	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1130	32.85	4.67	12	1.69	787.00	5536.00	64200	20240930	-59.74	21950	20241115	17.77	64200	-59.74	20240930	21950	17.77	20241115	64200	-59.74	20240930	21950	17.77	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
165	20241202	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	200	2	0.78	1707916500	65099	45.51	26350	26650	25600	33450	18050	25750	26235.68	0.42	0	-8224	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1135	32.97	4.69	12	1.49	787.00	5536.00	64200	20240930	-59.58	21950	20241115	18.22	64200	-59.58	20240930	21950	18.22	20241115	64200	-59.58	20240930	21950	18.22	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
166	20241202	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	600	2	2.33	1566729450	59684	41.73	26350	26650	25600	33450	18050	25750	26250.41	0.42	0	-7844	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1152	33.48	4.76	12	1.36	787.00	5536.00	64200	20240930	-58.96	21950	20241115	20.05	64200	-58.96	20240930	21950	20.05	20241115	64200	-58.96	20240930	21950	20.05	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
167	20241202	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	400	2	1.55	1408501000	53683	37.53	26350	26650	25600	33450	18050	25750	26237.37	0.42	0	-8970	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1143	33.23	4.72	12	1.23	787.00	5536.00	64200	20240930	-59.27	21950	20241115	19.13	64200	-59.27	20240930	21950	19.13	20241115	64200	-59.27	20240930	21950	19.13	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
168	20241202	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	100	2	0.39	1202261500	45718	31.96	26350	26650	25750	33450	18050	25750	26297.33	0.42	0	-7828	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1130	32.85	4.67	12	1.05	787.00	5536.00	64200	20240930	-59.74	21950	20241115	17.77	64200	-59.74	20240930	21950	17.77	20241115	64200	-59.74	20240930	21950	17.77	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N
169	20241202	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	550	2	2.14	446693100	16980	11.87	26350	26500	26100	33450	18050	25750	26307.01	0.42	0	-5334	27516	26632	25516	24632	23516	27075	25075	4	7700	100	18020	50	1	4372640	1150	33.42	4.75	12	0.39	787.00	5536.00	64200	20240930	-59.03	21950	20241115	19.82	64200	-59.03	20240930	21950	19.82	20241115	64200	-59.03	20240930	21950	19.82	20241115	0.27	N	381620	100	4 억		18545	N	N	0	N	00	N