KissMeData/033540/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	160433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
3	20241231	150434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
4	20241231	140433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
5	20241231	130433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
6	20241231	120433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
7	20241231	110432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
8	20241231	100426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
9	20241231	090433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356823238	251115	71.06	1409	1456	1403	1823	983	1403	1420.97	0.39	-12079	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.67	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		148824	N	N	0	N	00	N
10	20241230	160431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1412	9	2	0.64	356560239	250928	71.01	1409	1456	1403	1823	983	1403	1420.97	0.43	0	-11818	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	533	-3.50	0.52	12	0.66	-404.00	2694.00	4697	20240102	-69.94	1240	20241113	13.87	4697	-69.94	20240102	1240	13.87	20241113	3465	-59.25	20240227	1035	36.43	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
11	20241230	150434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1428	25	2	1.78	339299708	238742	67.56	1409	1456	1403	1823	983	1403	1421.20	0.43	0	-20055	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	539	-3.53	0.53	12	0.63	-404.00	2694.00	4697	20240102	-69.60	1240	20241113	15.16	4697	-69.60	20240102	1240	15.16	20241113	3465	-58.79	20240227	1035	37.97	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
12	20241230	140432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1426	23	2	1.64	299721061	210834	59.66	1409	1456	1403	1823	983	1403	1421.60	0.43	0	-35141	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	538	-3.53	0.53	12	0.56	-404.00	2694.00	4697	20240102	-69.64	1240	20241113	15.00	4697	-69.64	20240102	1240	15.00	20241113	3465	-58.85	20240227	1035	37.78	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
13	20241230	130433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1427	24	2	1.71	267091979	187856	53.16	1409	1456	1403	1823	983	1403	1421.79	0.43	0	-43379	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	539	-3.53	0.53	12	0.50	-404.00	2694.00	4697	20240102	-69.62	1240	20241113	15.08	4697	-69.62	20240102	1240	15.08	20241113	3465	-58.82	20240227	1035	37.87	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
14	20241230	120431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1427	24	2	1.71	253008192	177939	50.35	1409	1456	1403	1823	983	1403	1421.88	0.43	0	-41126	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	539	-3.53	0.53	12	0.47	-404.00	2694.00	4697	20240102	-69.62	1240	20241113	15.08	4697	-69.62	20240102	1240	15.08	20241113	3465	-58.82	20240227	1035	37.87	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
15	20241230	110432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1430	27	2	1.92	227420480	159970	45.27	1409	1456	1403	1823	983	1403	1421.64	0.43	0	-38860	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	540	-3.54	0.53	12	0.42	-404.00	2694.00	4697	20240102	-69.56	1240	20241113	15.32	4697	-69.56	20240102	1240	15.32	20241113	3465	-58.73	20240227	1035	38.16	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
16	20241230	100432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1425	22	2	1.57	162701516	114439	32.38	1409	1456	1403	1823	983	1403	1421.73	0.43	0	-31919	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	538	-3.53	0.53	12	0.30	-404.00	2694.00	4697	20240102	-69.66	1240	20241113	14.92	4697	-69.66	20240102	1240	14.92	20241113	3465	-58.87	20240227	1035	37.68	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
17	20241230	090433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1421	18	2	1.28	88539716	62077	17.57	1409	1456	1406	1823	983	1403	1426.29	0.43	0	-10448	1510	1456	1408	1354	1306	1432	1330	189	420	500	840	1	1	37751063	536	-3.52	0.53	12	0.16	-404.00	2694.00	4697	20240102	-69.75	1240	20241113	14.60	4697	-69.75	20240102	1240	14.60	20241113	3465	-58.99	20240227	1035	37.29	20240126	1.86	N	033540	500	188 억		160903	N	N	0	N	00	N
18	20241227	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1403	-59	5	-4.04	486212886	348234	117.73	1449	1462	1360	1900	1024	1462	1396.21	0.21	0	81178	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	530	-3.47	0.52	12	0.92	-404.00	2694.00	4697	20240102	-70.13	1240	20241113	13.15	4697	-70.13	20240102	1240	13.15	20241113	3465	-59.51	20240227	933	50.38	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
19	20241227	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1409	-53	5	-3.63	469423340	336259	113.68	1449	1462	1360	1900	1024	1462	1396.02	0.21	0	82281	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	532	-3.49	0.52	12	0.89	-404.00	2694.00	4697	20240102	-70.00	1240	20241113	13.63	4697	-70.00	20240102	1240	13.63	20241113	3465	-59.34	20240227	933	51.02	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
20	20241227	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	-64	5	-4.38	432546013	309920	104.78	1449	1462	1360	1900	1024	1462	1395.67	0.21	0	84328	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	528	-3.46	0.52	12	0.82	-404.00	2694.00	4697	20240102	-70.24	1240	20241113	12.74	4697	-70.24	20240102	1240	12.74	20241113	3465	-59.65	20240227	933	49.84	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
21	20241227	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-52	5	-3.56	409396159	293294	99.16	1449	1462	1360	1900	1024	1462	1395.86	0.21	0	87405	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	532	-3.49	0.52	12	0.78	-404.00	2694.00	4697	20240102	-69.98	1240	20241113	13.71	4697	-69.98	20240102	1240	13.71	20241113	3465	-59.31	20240227	933	51.13	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
22	20241227	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-81	5	-5.54	361110485	258596	87.42	1449	1462	1360	1900	1024	1462	1396.43	0.21	0	84268	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	521	-3.42	0.51	12	0.69	-404.00	2694.00	4697	20240102	-70.60	1240	20241113	11.37	4697	-70.60	20240102	1240	11.37	20241113	3465	-60.14	20240227	933	48.02	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
23	20241227	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	-73	5	-4.99	200085272	141743	47.92	1449	1462	1360	1900	1024	1462	1411.61	0.21	0	53551	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	524	-3.44	0.52	12	0.38	-404.00	2694.00	4697	20240102	-70.43	1240	20241113	12.02	4697	-70.43	20240102	1240	12.02	20241113	3465	-59.91	20240227	933	48.87	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
24	20241227	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1415	-47	5	-3.21	166094940	117444	39.70	1449	1462	1360	1900	1024	1462	1414.25	0.21	0	51181	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	534	-3.50	0.53	12	0.31	-404.00	2694.00	4697	20240102	-69.87	1240	20241113	14.11	4697	-69.87	20240102	1240	14.11	20241113	3465	-59.16	20240227	933	51.66	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
25	20241227	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	-23	5	-1.57	9230879	6399	2.16	1449	1462	1430	1900	1024	1462	1442.55	0.21	0	1899	1545	1503	1478	1436	1411	1491	1424	189	438	500	870	1	1	37751063	543	-3.56	0.53	12	0.02	-404.00	2694.00	4697	20240102	-69.36	1240	20241113	16.05	4697	-69.36	20240102	1240	16.05	20241113	3465	-58.47	20240227	933	54.23	20231227	1.89	N	033540	500	188 억		79570	N	N	0	N	00	N
26	20241226	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1462	-65	5	-4.26	436913388	295226	130.61	1511	1520	1453	1985	1069	1527	1479.95	0.25	0	-14785	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	552	-3.62	0.54	12	0.78	-404.00	2694.00	4697	20240102	-68.87	1240	20241113	17.90	4697	-68.87	20240102	1240	17.90	20241113	3465	-57.81	20240227	933	56.70	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
27	20241226	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	-67	5	-4.39	388363999	261931	115.88	1511	1520	1460	1985	1069	1527	1482.70	0.25	0	-19492	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	551	-3.61	0.54	12	0.69	-404.00	2694.00	4697	20240102	-68.92	1240	20241113	17.74	4697	-68.92	20240102	1240	17.74	20241113	3465	-57.86	20240227	933	56.48	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
28	20241226	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1465	-62	5	-4.06	359639321	242308	107.20	1511	1520	1465	1985	1069	1527	1484.22	0.25	0	-19569	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	553	-3.63	0.54	12	0.64	-404.00	2694.00	4697	20240102	-68.81	1240	20241113	18.15	4697	-68.81	20240102	1240	18.15	20241113	3465	-57.72	20240227	933	57.02	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
29	20241226	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1475	-52	5	-3.41	316576390	213035	94.25	1511	1520	1473	1985	1069	1527	1486.03	0.25	0	-12466	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	557	-3.65	0.55	12	0.56	-404.00	2694.00	4697	20240102	-68.60	1240	20241113	18.95	4697	-68.60	20240102	1240	18.95	20241113	3465	-57.43	20240227	933	58.09	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
30	20241226	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1480	-47	5	-3.08	278797568	187485	82.94	1511	1520	1473	1985	1069	1527	1487.04	0.25	0	-8384	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	559	-3.66	0.55	12	0.50	-404.00	2694.00	4697	20240102	-68.49	1240	20241113	19.35	4697	-68.49	20240102	1240	19.35	20241113	3465	-57.29	20240227	933	58.63	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
31	20241226	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	-50	5	-3.27	248273559	166853	73.82	1511	1520	1473	1985	1069	1527	1487.98	0.25	0	-356	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	558	-3.66	0.55	12	0.44	-404.00	2694.00	4697	20240102	-68.55	1240	20241113	19.11	4697	-68.55	20240102	1240	19.11	20241113	3465	-57.37	20240227	933	58.31	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
32	20241226	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1498	-29	5	-1.90	138136574	92587	40.96	1511	1520	1473	1985	1069	1527	1491.97	0.25	0	-3239	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	566	-3.71	0.56	12	0.25	-404.00	2694.00	4697	20240102	-68.11	1240	20241113	20.81	4697	-68.11	20240102	1240	20.81	20241113	3465	-56.77	20240227	933	60.56	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
33	20241226	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1518	-9	5	-0.59	24149254	16035	7.09	1511	1518	1500	1985	1069	1527	1506.03	0.25	0	5579	1605	1565	1541	1501	1477	1554	1490	189	458	500	910	1	1	37751063	573	-3.76	0.56	12	0.04	-404.00	2694.00	4697	20240102	-67.68	1240	20241113	22.42	4697	-67.68	20240102	1240	22.42	20241113	3465	-56.19	20240227	933	62.70	20231227	1.95	N	033540	500	188 억		94134	N	N	0	N	00	N
34	20241224	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1527	-17	5	-1.10	340308688	222040	58.61	1581	1581	1517	2005	1081	1544	1532.65	0.17	0	29746	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	576	-3.78	0.57	12	0.59	-404.00	2694.00	4697	20240102	-67.49	1240	20241113	23.15	4697	-67.49	20240102	1240	23.15	20241113	3465	-55.93	20240227	933	63.67	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
35	20241224	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1549	5	2	0.32	325205288	212216	56.02	1581	1581	1517	2005	1081	1544	1532.43	0.17	0	33379	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	585	-3.83	0.57	12	0.56	-404.00	2694.00	4697	20240102	-67.02	1240	20241113	24.92	4697	-67.02	20240102	1240	24.92	20241113	3465	-55.30	20240227	933	66.02	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
36	20241224	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1527	-17	5	-1.10	242852680	158448	41.83	1581	1581	1517	2005	1081	1544	1532.70	0.17	0	26184	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	576	-3.78	0.57	12	0.42	-404.00	2694.00	4697	20240102	-67.49	1240	20241113	23.15	4697	-67.49	20240102	1240	23.15	20241113	3465	-55.93	20240227	933	63.67	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
37	20241224	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1536	-8	5	-0.52	211983192	138244	36.49	1581	1581	1517	2005	1081	1544	1533.40	0.17	0	28448	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	580	-3.80	0.57	12	0.37	-404.00	2694.00	4697	20240102	-67.30	1240	20241113	23.87	4697	-67.30	20240102	1240	23.87	20241113	3465	-55.67	20240227	933	64.63	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
38	20241224	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1539	-5	5	-0.32	173581907	113150	29.87	1581	1581	1517	2005	1081	1544	1534.09	0.17	0	22412	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	581	-3.81	0.57	12	0.30	-404.00	2694.00	4697	20240102	-67.23	1240	20241113	24.11	4697	-67.23	20240102	1240	24.11	20241113	3465	-55.58	20240227	933	64.95	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
39	20241224	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1536	-8	5	-0.52	157167748	102436	27.04	1581	1581	1517	2005	1081	1544	1534.30	0.17	0	20544	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	580	-3.80	0.57	12	0.27	-404.00	2694.00	4697	20240102	-67.30	1240	20241113	23.87	4697	-67.30	20240102	1240	23.87	20241113	3465	-55.67	20240227	933	64.63	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
40	20241224	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1533	-11	5	-0.71	81845207	53035	14.00	1581	1581	1530	2005	1081	1544	1543.23	0.17	0	7014	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	579	-3.79	0.57	12	0.14	-404.00	2694.00	4697	20240102	-67.36	1240	20241113	23.63	4697	-67.36	20240102	1240	23.63	20241113	3465	-55.76	20240227	933	64.31	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
41	20241224	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1569	25	2	1.62	9693380	6157	1.63	1581	1581	1546	2005	1081	1544	1574.37	0.17	0	-2865	1663	1603	1568	1508	1473	1586	1491	189	461	500	920	1	1	37751063	592	-3.88	0.58	12	0.02	-404.00	2694.00	4697	20240102	-66.60	1240	20241113	26.53	4697	-66.60	20240102	1240	26.53	20241113	3465	-54.72	20240227	933	68.17	20231227	2.01	N	033540	500	188 억		64852	N	N	0	N	00	N
42	20241223	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1544	-56	5	-3.50	587908293	375847	85.65	1600	1628	1533	2080	1120	1600	1564.28	0.17	0	925	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	583	-3.82	0.57	12	1.00	-404.00	2694.00	4697	20240102	-67.13	1240	20241113	24.52	4697	-67.13	20240102	1240	24.52	20241113	3465	-55.44	20240227	933	65.49	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
43	20241223	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	-20	5	-1.25	527400784	337058	76.81	1600	1628	1533	2080	1120	1600	1564.72	0.17	0	-6571	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	596	-3.91	0.59	12	0.89	-404.00	2694.00	4697	20240102	-66.36	1240	20241113	27.42	4697	-66.36	20240102	1240	27.42	20241113	3465	-54.40	20240227	933	69.35	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
44	20241223	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	-10	5	-0.62	496420419	317501	72.36	1600	1628	1533	2080	1120	1600	1563.52	0.17	0	-10700	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	600	-3.94	0.59	12	0.84	-404.00	2694.00	4697	20240102	-66.15	1240	20241113	28.23	4697	-66.15	20240102	1240	28.23	20241113	3465	-54.11	20240227	933	70.42	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
45	20241223	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1599	-1	5	-0.06	458103368	293452	66.88	1600	1628	1533	2080	1120	1600	1561.08	0.17	0	-3903	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	604	-3.96	0.59	12	0.78	-404.00	2694.00	4697	20240102	-65.96	1240	20241113	28.95	4697	-65.96	20240102	1240	28.95	20241113	3465	-53.85	20240227	933	71.38	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
46	20241223	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1545	-55	5	-3.44	337545451	216569	49.36	1600	1628	1533	2080	1120	1600	1558.60	0.17	0	6722	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	583	-3.82	0.57	12	0.57	-404.00	2694.00	4697	20240102	-67.11	1240	20241113	24.60	4697	-67.11	20240102	1240	24.60	20241113	3465	-55.41	20240227	933	65.59	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
47	20241223	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1548	-52	5	-3.25	322927002	207108	47.20	1600	1628	1533	2080	1120	1600	1559.22	0.17	0	9794	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	584	-3.83	0.57	12	0.55	-404.00	2694.00	4697	20240102	-67.04	1240	20241113	24.84	4697	-67.04	20240102	1240	24.84	20241113	3465	-55.32	20240227	933	65.92	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
48	20241223	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1537	-63	5	-3.94	283016453	181284	41.31	1600	1628	1533	2080	1120	1600	1561.18	0.17	0	14115	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	580	-3.80	0.57	12	0.48	-404.00	2694.00	4697	20240102	-67.28	1240	20241113	23.95	4697	-67.28	20240102	1240	23.95	20241113	3465	-55.64	20240227	933	64.74	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
49	20241223	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1605	5	2	0.31	16407307	10233	2.33	1600	1628	1600	2080	1120	1600	1603.37	0.17	0	1724	1725	1662	1628	1565	1531	1645	1548	189	480	500	960	1	1	37751063	606	-3.97	0.60	12	0.03	-404.00	2694.00	4697	20240102	-65.83	1240	20241113	29.44	4697	-65.83	20240102	1240	29.44	20241113	3465	-53.68	20240227	933	72.03	20231227	1.99	N	033540	500	188 억		64903	N	N	0	N	00	N
50	20241220	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1600	-41	5	-2.50	710099578	436131	102.67	1641	1691	1594	2130	1149	1641	1628.32	0.13	0	16761	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	604	-3.96	0.59	12	1.16	-404.00	2694.00	4697	20240102	-65.94	1240	20241113	29.03	4697	-65.94	20240102	1240	29.03	20241113	3465	-53.82	20240227	933	71.49	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
51	20241220	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1614	-27	5	-1.65	637888657	391079	92.06	1641	1691	1594	2130	1149	1641	1631.10	0.13	0	13996	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	609	-4.00	0.60	12	1.04	-404.00	2694.00	4697	20240102	-65.64	1240	20241113	30.16	4697	-65.64	20240102	1240	30.16	20241113	3465	-53.42	20240227	933	72.99	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
52	20241220	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1616	-25	5	-1.52	538697924	329349	77.53	1641	1691	1597	2130	1149	1641	1635.64	0.13	0	29659	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	610	-4.00	0.60	12	0.87	-404.00	2694.00	4697	20240102	-65.60	1240	20241113	30.32	4697	-65.60	20240102	1240	30.32	20241113	3465	-53.36	20240227	933	73.20	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
53	20241220	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1647	6	2	0.37	440705417	268812	63.28	1641	1691	1597	2130	1149	1641	1639.46	0.13	0	18293	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	622	-4.08	0.61	12	0.71	-404.00	2694.00	4697	20240102	-64.94	1240	20241113	32.82	4697	-64.94	20240102	1240	32.82	20241113	3465	-52.47	20240227	933	76.53	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
54	20241220	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1658	17	2	1.04	422693921	257851	60.70	1641	1691	1597	2130	1149	1641	1639.30	0.13	0	17930	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	626	-4.10	0.62	12	0.68	-404.00	2694.00	4697	20240102	-64.70	1240	20241113	33.71	4697	-64.70	20240102	1240	33.71	20241113	3465	-52.15	20240227	933	77.71	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
55	20241220	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1667	26	2	1.58	381864412	233128	54.88	1641	1691	1597	2130	1149	1641	1638.00	0.13	0	20106	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	629	-4.13	0.62	12	0.62	-404.00	2694.00	4697	20240102	-64.51	1240	20241113	34.44	4697	-64.51	20240102	1240	34.44	20241113	3465	-51.89	20240227	933	78.67	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
56	20241220	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1613	-28	5	-1.71	199330800	122991	28.95	1641	1650	1597	2130	1149	1641	1620.69	0.13	0	-27090	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	609	-3.99	0.60	12	0.33	-404.00	2694.00	4697	20240102	-65.66	1240	20241113	30.08	4697	-65.66	20240102	1240	30.08	20241113	3465	-53.45	20240227	933	72.88	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
57	20241220	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1650	9	2	0.55	31342562	19101	4.50	1641	1650	1631	2130	1149	1641	1640.89	0.13	0	-7266	1723	1682	1656	1615	1589	1702	1635	189	489	500	980	1	1	37751063	623	-4.08	0.61	12	0.05	-404.00	2694.00	4697	20240102	-64.87	1240	20241113	33.06	4697	-64.87	20240102	1240	33.06	20241113	3465	-52.38	20240227	933	76.85	20231222	1.97	N	033540	500	188 억		48319	N	N	0	N	00	N
58	20241219	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1641	-46	5	-2.73	693898182	418726	72.60	1634	1697	1630	2190	1181	1687	1657.20	0.18	0	-19690	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	619	-4.06	0.61	12	1.11	-404.00	2694.00	4697	20240102	-65.06	1240	20241113	32.34	4697	-65.06	20240102	1240	32.34	20241113	3465	-52.64	20240227	933	75.88	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
59	20241219	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1651	-36	5	-2.13	655368711	395226	68.53	1634	1697	1630	2190	1181	1687	1658.21	0.18	0	-13754	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	623	-4.09	0.61	12	1.05	-404.00	2694.00	4697	20240102	-64.85	1240	20241113	33.15	4697	-64.85	20240102	1240	33.15	20241113	3465	-52.35	20240227	933	76.96	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
60	20241219	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1682	-5	5	-0.30	531243000	320113	55.50	1634	1697	1630	2190	1181	1687	1659.55	0.18	0	-6029	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	635	-4.16	0.62	12	0.85	-404.00	2694.00	4697	20240102	-64.19	1240	20241113	35.65	4697	-64.19	20240102	1240	35.65	20241113	3465	-51.46	20240227	933	80.28	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
61	20241219	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1650	-37	5	-2.19	313675741	189952	32.93	1634	1673	1630	2190	1181	1687	1651.34	0.18	0	-11688	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	623	-4.08	0.61	12	0.50	-404.00	2694.00	4697	20240102	-64.87	1240	20241113	33.06	4697	-64.87	20240102	1240	33.06	20241113	3465	-52.38	20240227	933	76.85	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
62	20241219	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	-32	5	-1.90	269100877	162946	28.25	1634	1673	1630	2190	1181	1687	1651.47	0.18	0	-5487	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	625	-4.10	0.61	12	0.43	-404.00	2694.00	4697	20240102	-64.76	1240	20241113	33.47	4697	-64.76	20240102	1240	33.47	20241113	3465	-52.24	20240227	933	77.38	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
63	20241219	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1651	-36	5	-2.13	198081516	119803	20.77	1634	1673	1630	2190	1181	1687	1653.39	0.18	0	-7610	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	623	-4.09	0.61	12	0.32	-404.00	2694.00	4697	20240102	-64.85	1240	20241113	33.15	4697	-64.85	20240102	1240	33.15	20241113	3465	-52.35	20240227	933	76.96	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
64	20241219	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1664	-23	5	-1.36	142589217	86228	14.95	1634	1673	1630	2190	1181	1687	1653.63	0.18	0	1438	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	628	-4.12	0.62	12	0.23	-404.00	2694.00	4697	20240102	-64.57	1240	20241113	34.19	4697	-64.57	20240102	1240	34.19	20241113	3465	-51.98	20240227	933	78.35	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
65	20241219	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1662	-25	5	-1.48	30657381	18743	3.25	1634	1669	1630	2190	1181	1687	1635.67	0.18	0	3765	1780	1733	1688	1641	1596	1711	1619	189	503	500	1010	1	1	37751063	627	-4.11	0.62	12	0.05	-404.00	2694.00	4697	20240102	-64.62	1240	20241113	34.03	4697	-64.62	20240102	1240	34.03	20241113	3465	-52.03	20240227	933	78.14	20231222	1.78	N	033540	500	188 억		67981	N	N	0	N	00	N
66	20241218	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1687	12	2	0.72	952058643	567332	61.87	1690	1735	1643	2175	1173	1675	1678.13	0.14	0	16954	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	637	-4.18	0.63	12	1.50	-404.00	2694.00	4697	20240102	-64.08	1240	20241113	36.05	4697	-64.08	20240102	1240	36.05	20241113	3465	-51.31	20240227	933	80.81	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
67	20241218	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1682	7	2	0.42	889852684	530394	57.84	1690	1735	1643	2175	1173	1675	1677.72	0.14	0	16398	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	635	-4.16	0.62	12	1.40	-404.00	2694.00	4697	20240102	-64.19	1240	20241113	35.65	4697	-64.19	20240102	1240	35.65	20241113	3465	-51.46	20240227	933	80.28	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
68	20241218	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1676	1	2	0.06	798296602	475947	51.90	1690	1735	1643	2175	1173	1675	1677.28	0.14	0	18441	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	633	-4.15	0.62	12	1.26	-404.00	2694.00	4697	20240102	-64.32	1240	20241113	35.16	4697	-64.32	20240102	1240	35.16	20241113	3465	-51.63	20240227	933	79.64	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
69	20241218	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1661	-14	5	-0.84	664465160	396002	43.18	1690	1735	1643	2175	1173	1675	1677.94	0.14	0	-7900	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	627	-4.11	0.62	12	1.05	-404.00	2694.00	4697	20240102	-64.64	1240	20241113	33.95	4697	-64.64	20240102	1240	33.95	20241113	3465	-52.06	20240227	933	78.03	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
70	20241218	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	-20	5	-1.19	568919315	338122	36.87	1690	1735	1654	2175	1173	1675	1682.59	0.14	0	-691	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	625	-4.10	0.61	12	0.90	-404.00	2694.00	4697	20240102	-64.76	1240	20241113	33.47	4697	-64.76	20240102	1240	33.47	20241113	3465	-52.24	20240227	933	77.38	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
71	20241218	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1663	-12	5	-0.72	515705081	306104	33.38	1690	1735	1654	2175	1173	1675	1684.75	0.14	0	-530	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	628	-4.12	0.62	12	0.81	-404.00	2694.00	4697	20240102	-64.59	1240	20241113	34.11	4697	-64.59	20240102	1240	34.11	20241113	3465	-52.01	20240227	933	78.24	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
72	20241218	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1679	4	2	0.24	350536682	207098	22.58	1690	1735	1672	2175	1173	1675	1692.64	0.14	0	6366	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	634	-4.16	0.62	12	0.55	-404.00	2694.00	4697	20240102	-64.25	1240	20241113	35.40	4697	-64.25	20240102	1240	35.40	20241113	3465	-51.54	20240227	933	79.96	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
73	20241218	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1690	15	2	0.90	56101906	33285	3.63	1690	1690	1672	2175	1173	1675	1685.60	0.14	0	-4939	1792	1733	1681	1622	1570	1763	1652	189	500	500	1000	1	1	37751063	638	-4.18	0.63	12	0.09	-404.00	2694.00	4697	20240102	-64.02	1240	20241113	36.29	4697	-64.02	20240102	1240	36.29	20241113	3465	-51.23	20240227	933	81.14	20231222	1.83	N	033540	500	188 억		51030	N	N	0	N	00	N
74	20241217	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	35	2	2.13	1537463173	908417	132.41	1660	1740	1629	2130	1148	1640	1692.50	0.18	0	-18433	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	632	-4.15	0.62	12	2.41	-404.00	2694.00	4697	20240102	-64.34	1240	20241113	35.08	4697	-64.34	20240102	1240	35.08	20241113	3465	-51.66	20240227	933	79.53	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
75	20241217	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1665	25	2	1.52	1480789885	874514	127.47	1660	1740	1629	2130	1148	1640	1693.27	0.18	0	-15861	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	629	-4.12	0.62	12	2.32	-404.00	2694.00	4697	20240102	-64.55	1240	20241113	34.27	4697	-64.55	20240102	1240	34.27	20241113	3465	-51.95	20240227	933	78.46	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
76	20241217	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1671	31	2	1.89	1418695475	837415	122.06	1660	1740	1629	2130	1148	1640	1694.14	0.18	0	-17084	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	631	-4.14	0.62	12	2.22	-404.00	2694.00	4697	20240102	-64.42	1240	20241113	34.76	4697	-64.42	20240102	1240	34.76	20241113	3465	-51.77	20240227	933	79.10	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
77	20241217	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1649	9	2	0.55	1368693850	807377	117.68	1660	1740	1629	2130	1148	1640	1695.24	0.18	0	-2985	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	623	-4.08	0.61	12	2.14	-404.00	2694.00	4697	20240102	-64.89	1240	20241113	32.98	4697	-64.89	20240102	1240	32.98	20241113	3465	-52.41	20240227	933	76.74	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
78	20241217	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1672	32	2	1.95	1288341499	759016	110.63	1660	1740	1629	2130	1148	1640	1697.38	0.18	0	11156	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	631	-4.14	0.62	12	2.01	-404.00	2694.00	4697	20240102	-64.40	1240	20241113	34.84	4697	-64.40	20240102	1240	34.84	20241113	3465	-51.75	20240227	933	79.21	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
79	20241217	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1670	30	2	1.83	1204816987	709166	103.37	1660	1740	1629	2130	1148	1640	1698.92	0.18	0	15862	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	630	-4.13	0.62	12	1.88	-404.00	2694.00	4697	20240102	-64.45	1240	20241113	34.68	4697	-64.45	20240102	1240	34.68	20241113	3465	-51.80	20240227	933	78.99	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
80	20241217	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1703	63	2	3.84	978351673	574630	83.76	1660	1740	1629	2130	1148	1640	1702.58	0.18	0	41410	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	643	-4.22	0.63	12	1.52	-404.00	2694.00	4697	20240102	-63.74	1240	20241113	37.34	4697	-63.74	20240102	1240	37.34	20241113	3465	-50.85	20240227	933	82.53	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
81	20241217	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1658	18	2	1.10	53714531	32691	4.76	1660	1660	1629	2130	1148	1640	1643.10	0.18	0	-8683	1698	1668	1635	1605	1572	1652	1589	189	490	500	980	1	1	37751063	626	-4.10	0.62	12	0.09	-404.00	2694.00	4697	20240102	-64.70	1240	20241113	33.71	4697	-64.70	20240102	1240	33.71	20241113	3465	-52.15	20240227	933	77.71	20231222	1.74	N	033540	500	188 억		69460	N	N	0	N	00	N
82	20241216	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1640	-4	5	-0.24	1106314832	679191	16.35	1644	1665	1602	2135	1151	1644	1628.70	0.21	0	-11074	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	619	-4.06	0.61	12	1.80	-404.00	2694.00	4697	20240102	-65.08	1240	20241113	32.26	4697	-65.08	20240102	1240	32.26	20241113	3465	-52.67	20240227	933	75.78	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
83	20241216	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1640	-4	5	-0.24	1018237743	625257	15.06	1644	1665	1602	2135	1151	1644	1628.34	0.21	0	-6950	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	619	-4.06	0.61	12	1.66	-404.00	2694.00	4697	20240102	-65.08	1240	20241113	32.26	4697	-65.08	20240102	1240	32.26	20241113	3465	-52.67	20240227	933	75.78	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
84	20241216	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	8	2	0.49	816451355	503060	12.11	1644	1663	1602	2135	1151	1644	1622.68	0.21	0	16592	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	624	-4.09	0.61	12	1.33	-404.00	2694.00	4697	20240102	-64.83	1240	20241113	33.23	4697	-64.83	20240102	1240	33.23	20241113	3465	-52.32	20240227	933	77.06	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
85	20241216	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1637	-7	5	-0.43	698968242	431714	10.40	1644	1644	1602	2135	1151	1644	1618.65	0.21	0	31734	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	618	-4.05	0.61	12	1.14	-404.00	2694.00	4697	20240102	-65.15	1240	20241113	32.02	4697	-65.15	20240102	1240	32.02	20241113	3465	-52.76	20240227	933	75.46	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
86	20241216	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1616	-28	5	-1.70	614971999	380035	9.15	1644	1644	1602	2135	1151	1644	1617.72	0.21	0	30807	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	610	-4.00	0.60	12	1.01	-404.00	2694.00	4697	20240102	-65.60	1240	20241113	30.32	4697	-65.60	20240102	1240	30.32	20241113	3465	-53.36	20240227	933	73.20	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
87	20241216	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1615	-29	5	-1.76	542301821	335041	8.07	1644	1644	1602	2135	1151	1644	1618.07	0.21	0	30441	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	610	-4.00	0.60	12	0.89	-404.00	2694.00	4697	20240102	-65.62	1240	20241113	30.24	4697	-65.62	20240102	1240	30.24	20241113	3465	-53.39	20240227	933	73.10	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
88	20241216	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1617	-27	5	-1.64	435837584	269295	6.48	1644	1644	1602	2135	1151	1644	1617.76	0.21	0	21816	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	610	-4.00	0.60	12	0.71	-404.00	2694.00	4697	20240102	-65.57	1240	20241113	30.40	4697	-65.57	20240102	1240	30.40	20241113	3465	-53.33	20240227	933	73.31	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
89	20241216	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1611	-33	5	-2.01	152434681	93629	2.25	1644	1644	1602	2135	1151	1644	1626.79	0.21	0	-5479	1945	1794	1719	1568	1493	1757	1531	189	491	500	980	1	1	37751063	608	-3.99	0.60	12	0.25	-404.00	2694.00	4697	20240102	-65.70	1240	20241113	29.92	4697	-65.70	20240102	1240	29.92	20241113	3465	-53.51	20240227	933	72.67	20231222	1.63	N	033540	500	188 억		80500	N	N	0	N	00	N
90	20241213	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1644	16	2	0.98	7237751794	4118707	259.43	1789	1870	1644	2115	1140	1628	1757.29	0.40	0	-69613	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	621	-4.07	0.61	12	10.91	-404.00	2694.00	4697	20240102	-65.00	1240	20241113	32.58	4697	-65.00	20240102	1240	32.58	20241113	3465	-52.55	20240227	933	76.21	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
91	20241213	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1711	83	2	5.10	6947917479	3945075	248.49	1789	1870	1670	2115	1140	1628	1761.16	0.40	0	-85535	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	646	-4.24	0.64	12	10.45	-404.00	2694.00	4697	20240102	-63.57	1240	20241113	37.98	4697	-63.57	20240102	1240	37.98	20241113	3465	-50.62	20240227	933	83.39	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
92	20241213	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1707	79	2	4.85	6454891925	3654181	230.17	1789	1870	1683	2115	1140	1628	1766.44	0.40	0	-132404	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	644	-4.23	0.63	12	9.68	-404.00	2694.00	4697	20240102	-63.66	1240	20241113	37.66	4697	-63.66	20240102	1240	37.66	20241113	3465	-50.74	20240227	933	82.96	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
93	20241213	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1723	95	2	5.84	6262190043	3541433	223.07	1789	1870	1683	2115	1140	1628	1768.26	0.40	0	-108022	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	650	-4.26	0.64	12	9.38	-404.00	2694.00	4697	20240102	-63.32	1240	20241113	38.95	4697	-63.32	20240102	1240	38.95	20241113	3465	-50.27	20240227	933	84.67	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
94	20241213	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1701	73	2	4.48	5979543250	3376158	212.66	1789	1870	1683	2115	1140	1628	1771.11	0.40	0	-133631	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	642	-4.21	0.63	12	8.94	-404.00	2694.00	4697	20240102	-63.79	1240	20241113	37.18	4697	-63.79	20240102	1240	37.18	20241113	3465	-50.91	20240227	933	82.32	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
95	20241213	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1705	77	2	4.73	5873467753	3313874	208.73	1789	1870	1683	2115	1140	1628	1772.39	0.40	0	-127942	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	644	-4.22	0.63	12	8.78	-404.00	2694.00	4697	20240102	-63.70	1240	20241113	37.50	4697	-63.70	20240102	1240	37.50	20241113	3465	-50.79	20240227	933	82.74	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
96	20241213	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1708	80	2	4.91	5588552012	3146432	198.19	1789	1870	1683	2115	1140	1628	1776.16	0.40	0	-127149	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	645	-4.23	0.63	12	8.33	-404.00	2694.00	4697	20240102	-63.64	1240	20241113	37.74	4697	-63.64	20240102	1240	37.74	20241113	3465	-50.71	20240227	933	83.07	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
97	20241213	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1753	125	2	7.68	1578172377	890272	56.08	1789	1790	1751	2115	1140	1628	1772.69	0.40	0	-126064	1725	1676	1634	1585	1543	1655	1564	189	487	500	970	1	1	37751063	662	-4.34	0.65	12	2.36	-404.00	2694.00	4697	20240102	-62.68	1240	20241113	41.37	4697	-62.68	20240102	1240	41.37	20241113	3465	-49.41	20240227	933	87.89	20231222	1.49	N	033540	500	188 억		149395	N	N	0	N	00	N
98	20241212	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1628	-7	5	-0.43	2123632814	1306769	20.34	1630	1683	1592	2125	1145	1635	1625.06	0.17	0	87087	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	615	-4.03	0.60	12	3.46	-404.00	2694.00	4697	20240102	-65.34	1240	20241113	31.29	4697	-65.34	20240102	1240	31.29	20241113	3465	-53.02	20240227	933	74.49	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
99	20241212	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1623	-12	5	-0.73	1967055892	1210494	18.85	1630	1683	1592	2125	1145	1635	1624.96	0.17	0	109080	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	613	-4.02	0.60	12	3.21	-404.00	2694.00	4697	20240102	-65.45	1240	20241113	30.89	4697	-65.45	20240102	1240	30.89	20241113	3465	-53.16	20240227	933	73.95	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
100	20241212	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1607	-28	5	-1.71	1795658710	1103982	17.19	1630	1683	1592	2125	1145	1635	1626.49	0.17	0	87465	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	607	-3.98	0.60	12	2.92	-404.00	2694.00	4697	20240102	-65.79	1240	20241113	29.60	4697	-65.79	20240102	1240	29.60	20241113	3465	-53.62	20240227	933	72.24	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
101	20241212	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1618	-17	5	-1.04	1723612947	1059036	16.49	1630	1683	1592	2125	1145	1635	1627.49	0.17	0	83406	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	611	-4.00	0.60	12	2.81	-404.00	2694.00	4697	20240102	-65.55	1240	20241113	30.48	4697	-65.55	20240102	1240	30.48	20241113	3465	-53.30	20240227	933	73.42	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
102	20241212	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	-38	5	-2.32	1611821438	989139	15.40	1630	1683	1594	2125	1145	1635	1629.49	0.17	0	82082	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	603	-3.95	0.59	12	2.62	-404.00	2694.00	4697	20240102	-66.00	1240	20241113	28.79	4697	-66.00	20240102	1240	28.79	20241113	3465	-53.91	20240227	933	71.17	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
103	20241212	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1628	-7	5	-0.43	1331483396	814741	12.68	1630	1683	1594	2125	1145	1635	1634.24	0.17	0	93479	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	615	-4.03	0.60	12	2.16	-404.00	2694.00	4697	20240102	-65.34	1240	20241113	31.29	4697	-65.34	20240102	1240	31.29	20241113	3465	-53.02	20240227	933	74.49	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
104	20241212	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1643	8	2	0.49	1027524392	628349	9.78	1630	1683	1594	2125	1145	1635	1635.28	0.17	0	49056	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	620	-4.07	0.61	12	1.66	-404.00	2694.00	4697	20240102	-65.02	1240	20241113	32.50	4697	-65.02	20240102	1240	32.50	20241113	3465	-52.58	20240227	933	76.10	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
105	20241212	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1633	-2	5	-0.12	149177141	92037	1.43	1630	1635	1594	2125	1145	1635	1620.00	0.17	0	-9433	1945	1790	1690	1535	1435	1740	1485	189	490	500	980	1	1	37751063	616	-4.04	0.61	12	0.24	-404.00	2694.00	4697	20240102	-65.23	1240	20241113	31.69	4697	-65.23	20240102	1240	31.69	20241113	3465	-52.87	20240227	933	75.03	20231222	1.55	N	033540	500	188 억		62298	N	N	0	N	00	N
106	20241211	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1635	-17	5	-1.03	10832740978	6394444	180.11	1750	1845	1590	2145	1157	1652	1694.15	0.98	0	-317459	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	617	-4.05	0.61	12	16.94	-404.00	2694.00	4697	20240102	-65.19	1240	20241113	31.85	4697	-65.19	20240102	1240	31.85	20241113	3465	-52.81	20240227	933	75.24	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
107	20241211	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1600	-52	5	-3.15	10467825022	6169481	173.77	1750	1845	1590	2145	1157	1652	1696.71	0.98	0	-331594	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	604	-3.96	0.59	12	16.34	-404.00	2694.00	4697	20240102	-65.94	1240	20241113	29.03	4697	-65.94	20240102	1240	29.03	20241113	3465	-53.82	20240227	933	71.49	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
108	20241211	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1614	-38	5	-2.30	10065222788	5918176	166.70	1750	1845	1596	2145	1157	1652	1700.73	0.98	0	-322005	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	609	-4.00	0.60	12	15.68	-404.00	2694.00	4697	20240102	-65.64	1240	20241113	30.16	4697	-65.64	20240102	1240	30.16	20241113	3465	-53.42	20240227	933	72.99	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
109	20241211	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1619	-33	5	-2.00	9921337520	5829231	164.19	1750	1845	1596	2145	1157	1652	1702.00	0.98	0	-323520	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	611	-4.01	0.60	12	15.44	-404.00	2694.00	4697	20240102	-65.53	1240	20241113	30.56	4697	-65.53	20240102	1240	30.56	20241113	3465	-53.28	20240227	933	73.53	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
110	20241211	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1623	-29	5	-1.76	9695077566	5689002	160.24	1750	1845	1596	2145	1157	1652	1704.18	0.98	0	-334094	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	613	-4.02	0.60	12	15.07	-404.00	2694.00	4697	20240102	-65.45	1240	20241113	30.89	4697	-65.45	20240102	1240	30.89	20241113	3465	-53.16	20240227	933	73.95	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
111	20241211	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1639	-13	5	-0.79	9140061141	5346327	150.59	1750	1845	1596	2145	1157	1652	1709.60	0.98	0	-323169	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	619	-4.06	0.61	12	14.16	-404.00	2694.00	4697	20240102	-65.11	1240	20241113	32.18	4697	-65.11	20240102	1240	32.18	20241113	3465	-52.70	20240227	933	75.67	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
112	20241211	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1611	-41	5	-2.48	7355644834	4265579	120.15	1750	1845	1597	2145	1157	1652	1724.42	0.98	0	-181271	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	608	-3.99	0.60	12	11.30	-404.00	2694.00	4697	20240102	-65.70	1240	20241113	29.92	4697	-65.70	20240102	1240	29.92	20241113	3465	-53.51	20240227	933	72.67	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
113	20241211	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	91	2	5.51	2726502016	1562326	44.01	1750	1799	1706	2145	1157	1652	1745.16	0.98	0	-175881	1905	1778	1525	1398	1145	1842	1462	189	493	500	990	1	1	37751063	658	-4.31	0.65	12	4.14	-404.00	2694.00	4697	20240102	-62.89	1240	20241113	40.56	4697	-62.89	20240102	1240	40.56	20241113	3465	-49.70	20240227	933	86.82	20231222	1.67	N	033540	500	188 억		368269	N	N	0	N	00	N
114	20241210	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	381	1	29.98	5380242976	3549973	367.22	1272	1652	1272	1652	890	1271	1515.52	1.24	0	-95338	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	624	-4.09	0.61	12	9.40	-404.00	2694.00	4697	20240102	-64.83	1240	20241113	33.23	4697	-64.83	20240102	1240	33.23	20241113	3465	-52.32	20240227	933	77.06	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
115	20241210	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	381	1	29.98	3960657900	2690660	278.33	1272	1652	1272	1652	890	1271	1472.00	1.24	0	-101391	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	624	-4.09	0.61	12	7.13	-404.00	2694.00	4697	20240102	-64.83	1240	20241113	33.23	4697	-64.83	20240102	1240	33.23	20241113	3465	-52.32	20240227	933	77.06	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
116	20241210	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	381	1	29.98	3899745356	2653788	274.52	1272	1652	1272	1652	890	1271	1469.50	1.24	0	-101391	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	624	-4.09	0.61	12	7.03	-404.00	2694.00	4697	20240102	-64.83	1240	20241113	33.23	4697	-64.83	20240102	1240	33.23	20241113	3465	-52.32	20240227	933	77.06	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
117	20241210	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	65	2	5.11	596225384	449277	46.47	1272	1365	1272	1652	890	1271	1327.08	1.24	0	55875	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	504	-3.31	0.50	12	1.19	-404.00	2694.00	4697	20240102	-71.56	1240	20241113	7.74	4697	-71.56	20240102	1240	7.74	20241113	3465	-61.44	20240227	933	43.19	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
118	20241210	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	70	2	5.51	502447338	379288	39.23	1272	1365	1272	1652	890	1271	1324.71	1.24	0	59931	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	506	-3.32	0.50	12	1.00	-404.00	2694.00	4697	20240102	-71.45	1240	20241113	8.15	4697	-71.45	20240102	1240	8.15	20241113	3465	-61.30	20240227	933	43.73	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
119	20241210	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	59	2	4.64	340980982	258476	26.74	1272	1365	1272	1652	890	1271	1319.20	1.24	0	49455	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	502	-3.29	0.49	12	0.68	-404.00	2694.00	4697	20240102	-71.68	1240	20241113	7.26	4697	-71.68	20240102	1240	7.26	20241113	3465	-61.62	20240227	933	42.55	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
120	20241210	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1302	31	2	2.44	141908282	109065	11.28	1272	1339	1272	1652	890	1271	1301.14	1.24	0	35287	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	492	-3.22	0.48	12	0.29	-404.00	2694.00	4697	20240102	-72.28	1240	20241113	5.00	4697	-72.28	20240102	1240	5.00	20241113	3465	-62.42	20240227	933	39.55	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
121	20241210	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	66	2	5.19	9326013	7128	0.74	1272	1339	1272	1652	890	1271	1308.47	1.24	0	-2636	1473	1371	1316	1214	1159	1344	1187	189	381	500	760	1	1	37751063	505	-3.31	0.50	12	0.02	-404.00	2694.00	4697	20240102	-71.54	1240	20241113	7.82	4697	-71.54	20240102	1240	7.82	20241113	3465	-61.41	20240227	933	43.30	20231222	1.62	N	033540	500	188 억		467915	N	N	0	N	00	N
122	20241209	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1271	-185	5	-12.71	1265602201	962594	72.91	1379	1418	1261	1892	1020	1456	1314.99	1.28	0	-14726	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	480	-3.15	0.47	12	2.55	-404.00	2694.00	4697	20240102	-72.94	1240	20241113	2.50	4697	-72.94	20240102	1240	2.50	20241113	3465	-63.32	20240227	933	36.23	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
123	20241209	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1277	-179	5	-12.29	1200759815	911380	69.03	1379	1418	1264	1892	1020	1456	1317.52	1.28	0	-12012	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	482	-3.16	0.47	12	2.41	-404.00	2694.00	4697	20240102	-72.81	1240	20241113	2.98	4697	-72.81	20240102	1240	2.98	20241113	3465	-63.15	20240227	933	36.87	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
124	20241209	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1283	-173	5	-11.88	1084050947	820096	62.12	1379	1418	1265	1892	1020	1456	1321.86	1.28	0	-2175	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	484	-3.18	0.48	12	2.17	-404.00	2694.00	4697	20240102	-72.68	1240	20241113	3.47	4697	-72.68	20240102	1240	3.47	20241113	3465	-62.97	20240227	933	37.51	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
125	20241209	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1269	-187	5	-12.84	981523178	739363	56.00	1379	1418	1266	1892	1020	1456	1327.53	1.28	0	-16530	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	479	-3.14	0.47	12	1.96	-404.00	2694.00	4697	20240102	-72.98	1240	20241113	2.34	4697	-72.98	20240102	1240	2.34	20241113	3465	-63.38	20240227	933	36.01	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
126	20241209	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	-130	5	-8.93	744169966	555005	42.04	1379	1418	1270	1892	1020	1456	1340.83	1.28	0	-47964	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	501	-3.28	0.49	12	1.47	-404.00	2694.00	4697	20240102	-71.77	1240	20241113	6.94	4697	-71.77	20240102	1240	6.94	20241113	3465	-61.73	20240227	933	42.12	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
127	20241209	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1289	-167	5	-11.47	673435432	500970	37.94	1379	1418	1270	1892	1020	1456	1344.26	1.28	0	-51107	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	487	-3.19	0.48	12	1.33	-404.00	2694.00	4697	20240102	-72.56	1240	20241113	3.95	4697	-72.56	20240102	1240	3.95	20241113	3465	-62.80	20240227	933	38.16	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
128	20241209	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	-83	5	-5.70	381137370	278505	21.09	1379	1418	1334	1892	1020	1456	1368.51	1.28	0	-46938	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	518	-3.40	0.51	12	0.74	-404.00	2694.00	4697	20240102	-70.77	1240	20241113	10.73	4697	-70.77	20240102	1240	10.73	20241113	3465	-60.38	20240227	933	47.16	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
129	20241209	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	-73	5	-5.01	23126458	16756	1.27	1379	1388	1366	1892	1020	1456	1380.19	1.28	0	-6217	1672	1564	1470	1362	1268	1618	1416	189	436	500	870	1	1	37751063	522	-3.42	0.51	12	0.04	-404.00	2694.00	4697	20240102	-70.56	1240	20241113	11.53	4697	-70.56	20240102	1240	11.53	20241113	3465	-60.09	20240227	933	48.23	20231222	1.57	N	033540	500	188 억		482285	N	N	0	N	00	N
130	20241206	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	45	2	3.19	1964028821	1319545	130.34	1411	1578	1376	1834	988	1411	1488.60	1.37	0	-35404	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	550	-3.60	0.54	12	3.50	-404.00	2694.00	4697	20240102	-69.00	1240	20241113	17.42	4697	-69.00	20240102	1240	17.42	20241113	3465	-57.98	20240227	933	56.06	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
131	20241206	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	45	2	3.19	1881033350	1262197	124.68	1411	1578	1376	1834	988	1411	1490.29	1.37	0	-20394	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	550	-3.60	0.54	12	3.34	-404.00	2694.00	4697	20240102	-69.00	1240	20241113	17.42	4697	-69.00	20240102	1240	17.42	20241113	3465	-57.98	20240227	933	56.06	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
132	20241206	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	33	2	2.34	1804380743	1209452	119.47	1411	1578	1376	1834	988	1411	1491.90	1.37	0	-13342	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	545	-3.57	0.54	12	3.20	-404.00	2694.00	4697	20240102	-69.26	1240	20241113	16.45	4697	-69.26	20240102	1240	16.45	20241113	3465	-58.33	20240227	933	54.77	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
133	20241206	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1481	70	2	4.96	1650543473	1103693	109.02	1411	1578	1376	1834	988	1411	1495.47	1.37	0	-24150	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	559	-3.67	0.55	12	2.92	-404.00	2694.00	4697	20240102	-68.47	1240	20241113	19.44	4697	-68.47	20240102	1240	19.44	20241113	3465	-57.26	20240227	933	58.74	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
134	20241206	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1480	69	2	4.89	1433410285	959324	94.76	1411	1578	1376	1834	988	1411	1494.19	1.37	0	6453	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	559	-3.66	0.55	12	2.54	-404.00	2694.00	4697	20240102	-68.49	1240	20241113	19.35	4697	-68.49	20240102	1240	19.35	20241113	3465	-57.29	20240227	933	58.63	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
135	20241206	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1502	91	2	6.45	1298718129	867951	85.73	1411	1578	1376	1834	988	1411	1496.30	1.37	0	10091	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	567	-3.72	0.56	12	2.30	-404.00	2694.00	4697	20240102	-68.02	1240	20241113	21.13	4697	-68.02	20240102	1240	21.13	20241113	3465	-56.65	20240227	933	60.99	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
136	20241206	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1515	104	2	7.37	559424533	383941	37.92	1411	1534	1376	1834	988	1411	1457.06	1.37	0	-17824	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	572	-3.75	0.56	12	1.02	-404.00	2694.00	4697	20240102	-67.75	1240	20241113	22.18	4697	-67.75	20240102	1240	22.18	20241113	3465	-56.28	20240227	933	62.38	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
137	20241206	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1421	10	2	0.71	24223864	16934	1.67	1411	1438	1411	1834	988	1411	1430.49	1.37	0	-8796	1645	1527	1454	1336	1263	1491	1300	189	423	500	840	1	1	37751063	536	-3.52	0.53	12	0.04	-404.00	2694.00	4697	20240102	-69.75	1240	20241113	14.60	4697	-69.75	20240102	1240	14.60	20241113	3465	-58.99	20240227	933	52.30	20231222	1.75	N	033540	500	188 억		515897	N	N	0	N	00	N
138	20241205	160402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1411	-50	5	-3.42	1503168019	1010838	122.29	1500	1572	1381	1899	1023	1461	1487.14	1.47	0	-40273	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	533	-3.49	0.52	12	2.68	-404.00	2694.00	4697	20240102	-69.96	1240	20241113	13.79	4697	-69.96	20240102	1240	13.79	20241113	3465	-59.28	20240227	933	51.23	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
139	20241205	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1426	-35	5	-2.40	1389855328	930508	112.57	1500	1572	1420	1899	1023	1461	1493.65	1.47	0	-26546	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	538	-3.53	0.53	12	2.46	-404.00	2694.00	4697	20240102	-69.64	1240	20241113	15.00	4697	-69.64	20240102	1240	15.00	20241113	3465	-58.85	20240227	933	52.84	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
140	20241205	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	-5	5	-0.34	1253304446	835784	101.11	1500	1572	1446	1899	1023	1461	1499.56	1.47	0	33844	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	550	-3.60	0.54	12	2.21	-404.00	2694.00	4697	20240102	-69.00	1240	20241113	17.42	4697	-69.00	20240102	1240	17.42	20241113	3465	-57.98	20240227	933	56.06	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
141	20241205	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1476	15	2	1.03	1136965024	755943	91.45	1500	1572	1446	1899	1023	1461	1504.04	1.47	0	47775	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	557	-3.65	0.55	12	2.00	-404.00	2694.00	4697	20240102	-68.58	1240	20241113	19.03	4697	-68.58	20240102	1240	19.03	20241113	3465	-57.40	20240227	933	58.20	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
142	20241205	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1546	85	2	5.82	562886744	375659	45.45	1500	1546	1446	1899	1023	1461	1498.40	1.47	0	9909	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	584	-3.83	0.57	12	1.00	-404.00	2694.00	4697	20240102	-67.09	1240	20241113	24.68	4697	-67.09	20240102	1240	24.68	20241113	3465	-55.38	20240227	933	65.70	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
143	20241205	110402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1516	55	2	3.76	423084678	284001	34.36	1500	1527	1446	1899	1023	1461	1489.73	1.47	0	-6206	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	572	-3.75	0.56	12	0.75	-404.00	2694.00	4697	20240102	-67.72	1240	20241113	22.26	4697	-67.72	20240102	1240	22.26	20241113	3465	-56.25	20240227	933	62.49	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
144	20241205	100400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1470	9	2	0.62	256945933	173154	20.95	1500	1527	1446	1899	1023	1461	1483.92	1.47	0	-24571	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	555	-3.64	0.55	12	0.46	-404.00	2694.00	4697	20240102	-68.70	1240	20241113	18.55	4697	-68.70	20240102	1240	18.55	20241113	3465	-57.58	20240227	933	57.56	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
145	20241205	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1489	28	2	1.92	69740267	46418	5.62	1500	1527	1488	1899	1023	1461	1502.44	1.47	0	-3809	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	562	-3.69	0.55	12	0.12	-404.00	2694.00	4697	20240102	-68.30	1240	20241113	20.08	4697	-68.30	20240102	1240	20.08	20241113	3465	-57.03	20240227	933	59.59	20231222	1.73	N	033540	500	188 억		555816	N	N	0	N	00	N
146	20241204	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	-16	5	-1.08	1193886416	818624	166.48	1450	1553	1398	1920	1034	1477	1458.41	1.50	0	-34460	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	552	-3.62	0.54	12	2.17	-404.00	2694.00	4697	20240102	-68.90	1240	20241113	17.82	4697	-68.90	20240102	1240	17.82	20241113	3465	-57.84	20240227	933	56.59	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
147	20241204	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	0	3	0.00	1087415962	747039	151.93	1450	1553	1398	1920	1034	1477	1455.63	1.50	0	-20928	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	558	-3.66	0.55	12	1.98	-404.00	2694.00	4697	20240102	-68.55	1240	20241113	19.11	4697	-68.55	20240102	1240	19.11	20241113	3465	-57.37	20240227	933	58.31	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
148	20241204	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-67	5	-4.54	985201996	675819	137.44	1450	1553	1398	1920	1034	1477	1457.79	1.50	0	-9152	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	532	-3.49	0.52	12	1.79	-404.00	2694.00	4697	20240102	-69.98	1240	20241113	13.71	4697	-69.98	20240102	1240	13.71	20241113	3465	-59.31	20240227	933	51.13	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
149	20241204	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	-47	5	-3.18	838468060	571593	116.24	1450	1553	1405	1920	1034	1477	1466.90	1.50	0	-14895	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	540	-3.54	0.53	12	1.51	-404.00	2694.00	4697	20240102	-69.56	1240	20241113	15.32	4697	-69.56	20240102	1240	15.32	20241113	3465	-58.73	20240227	933	53.27	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
150	20241204	120354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1429	-48	5	-3.25	811139560	552368	112.33	1450	1553	1405	1920	1034	1477	1468.48	1.50	0	-11446	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	539	-3.54	0.53	12	1.46	-404.00	2694.00	4697	20240102	-69.58	1240	20241113	15.24	4697	-69.58	20240102	1240	15.24	20241113	3465	-58.76	20240227	933	53.16	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
151	20241204	110350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	-52	5	-3.52	689854029	467050	94.98	1450	1553	1416	1920	1034	1477	1477.05	1.50	0	-8702	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	538	-3.53	0.53	12	1.24	-404.00	2694.00	4697	20240102	-69.66	1240	20241113	14.92	4697	-69.66	20240102	1240	14.92	20241113	3465	-58.87	20240227	933	52.73	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
152	20241204	100349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1507	30	2	2.03	345606392	233396	47.47	1450	1553	1448	1920	1034	1477	1480.77	1.50	0	14109	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	569	-3.73	0.56	12	0.62	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	4697	-67.92	20240102	1240	21.53	20241113	3465	-56.51	20240227	933	61.52	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
153	20241204	090355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1472	-5	5	-0.34	63555339	43606	8.87	1450	1472	1448	1920	1034	1477	1457.49	1.50	0	-8190	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	556	-3.64	0.55	12	0.12	-404.00	2694.00	4697	20240102	-68.66	1240	20241113	18.71	4697	-68.66	20240102	1240	18.71	20241113	3465	-57.52	20240227	933	57.77	20231222	1.72	N	033540	500	188 억		565054	N	N	0	N	00	N
154	20241203	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	-53	5	-3.46	732340992	486935	80.67	1530	1540	1477	1989	1071	1530	1504.02	1.48	0	8173	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	558	-3.66	0.55	12	1.29	-404.00	2694.00	4697	20240102	-68.55	1240	20241113	19.11	4697	-68.55	20240102	1240	19.11	20241113	3465	-57.37	20240227	933	58.31	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
155	20241203	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1494	-36	5	-2.35	677827911	450114	74.57	1530	1540	1481	1989	1071	1530	1505.90	1.48	0	6265	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	564	-3.70	0.55	12	1.19	-404.00	2694.00	4697	20240102	-68.19	1240	20241113	20.48	4697	-68.19	20240102	1240	20.48	20241113	3465	-56.88	20240227	933	60.13	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
156	20241203	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1499	-31	5	-2.03	538178202	356885	59.13	1530	1540	1483	1989	1071	1530	1507.99	1.48	0	29093	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	566	-3.71	0.56	12	0.95	-404.00	2694.00	4697	20240102	-68.09	1240	20241113	20.89	4697	-68.09	20240102	1240	20.89	20241113	3465	-56.74	20240227	933	60.66	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
157	20241203	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1507	-23	5	-1.50	402999296	266266	44.11	1530	1540	1499	1989	1071	1530	1513.52	1.48	0	47511	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	569	-3.73	0.56	12	0.71	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	4697	-67.92	20240102	1240	21.53	20241113	3465	-56.51	20240227	933	61.52	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
158	20241203	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1503	-27	5	-1.76	357774325	236241	39.14	1530	1540	1499	1989	1071	1530	1514.45	1.48	0	34866	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	567	-3.72	0.56	12	0.63	-404.00	2694.00	4697	20240102	-68.00	1240	20241113	21.21	4697	-68.00	20240102	1240	21.21	20241113	3465	-56.62	20240227	933	61.09	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
159	20241203	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1515	-15	5	-0.98	179418360	117967	19.54	1530	1540	1505	1989	1071	1530	1520.92	1.48	0	6383	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	572	-3.75	0.56	12	0.31	-404.00	2694.00	4697	20240102	-67.75	1240	20241113	22.18	4697	-67.75	20240102	1240	22.18	20241113	3465	-56.28	20240227	933	62.38	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
160	20241203	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1519	-11	5	-0.72	113263565	74189	12.29	1530	1540	1509	1989	1071	1530	1526.69	1.48	0	-4782	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	573	-3.76	0.56	12	0.20	-404.00	2694.00	4697	20240102	-67.66	1240	20241113	22.50	4697	-67.66	20240102	1240	22.50	20241113	3465	-56.16	20240227	933	62.81	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
161	20241203	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1530	0	3	0.00	6985918	4561	0.76	1530	1538	1530	1989	1071	1530	1531.66	1.48	0	2933	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	578	-3.79	0.57	12	0.01	-404.00	2694.00	4697	20240102	-67.43	1240	20241113	23.39	4697	-67.43	20240102	1240	23.39	20241113	3465	-55.84	20240227	933	63.99	20231222	1.59	N	033540	500	188 억		556837	N	N	0	N	00	N
162	20241202	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1530	-138	5	-8.27	959748937	601070	253.84	1686	1722	1510	2165	1168	1668	1596.92	1.74	0	-99471	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	578	-3.79	0.57	12	1.59	-404.00	2694.00	4697	20240102	-67.43	1240	20241113	23.39	4697	-67.43	20240102	1240	23.39	20241113	3465	-55.84	20240227	933	63.99	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
163	20241202	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1551	-117	5	-7.01	917588338	573535	242.21	1686	1722	1510	2165	1168	1668	1599.88	1.74	0	-97574	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	586	-3.84	0.58	12	1.52	-404.00	2694.00	4697	20240102	-66.98	1240	20241113	25.08	4697	-66.98	20240102	1240	25.08	20241113	3465	-55.24	20240227	933	66.24	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
164	20241202	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1583	-85	5	-5.10	735017982	455667	192.43	1686	1722	1540	2165	1168	1668	1613.06	1.74	0	-89838	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	598	-3.92	0.59	12	1.21	-404.00	2694.00	4697	20240102	-66.30	1240	20241113	27.66	4697	-66.30	20240102	1240	27.66	20241113	3465	-54.31	20240227	933	69.67	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
165	20241202	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	-88	5	-5.28	540715512	334451	141.24	1686	1722	1540	2165	1168	1668	1616.73	1.74	0	-60306	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	596	-3.91	0.59	12	0.89	-404.00	2694.00	4697	20240102	-66.36	1240	20241113	27.42	4697	-66.36	20240102	1240	27.42	20241113	3465	-54.40	20240227	933	69.35	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
166	20241202	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1566	-102	5	-6.12	483250027	297592	125.68	1686	1722	1560	2165	1168	1668	1623.87	1.74	0	-40168	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	591	-3.88	0.58	12	0.79	-404.00	2694.00	4697	20240102	-66.66	1240	20241113	26.29	4697	-66.66	20240102	1240	26.29	20241113	3465	-54.81	20240227	933	67.85	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
167	20241202	110357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1572	-96	5	-5.76	409496350	250650	105.85	1686	1722	1560	2165	1168	1668	1633.74	1.74	0	-26449	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	593	-3.89	0.58	12	0.66	-404.00	2694.00	4697	20240102	-66.53	1240	20241113	26.77	4697	-66.53	20240102	1240	26.77	20241113	3465	-54.63	20240227	933	68.49	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
168	20241202	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1578	-90	5	-5.40	293233479	176899	74.71	1686	1722	1578	2165	1168	1668	1657.63	1.74	0	-39647	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	596	-3.91	0.59	12	0.47	-404.00	2694.00	4697	20240102	-66.40	1240	20241113	27.26	4697	-66.40	20240102	1240	27.26	20241113	3465	-54.46	20240227	933	69.13	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N
169	20241202	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1698	30	2	1.80	89154850	52429	22.14	1686	1722	1675	2165	1168	1668	1700.49	1.74	0	-8670	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	641	-4.20	0.63	12	0.14	-404.00	2694.00	4697	20240102	-63.85	1240	20241113	36.94	4697	-63.85	20240102	1240	36.94	20241113	3465	-51.00	20240227	933	81.99	20231222	1.47	N	033540	500	188 억		656315	N	N	0	N	00	N