KissMeData/043220/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	160519	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
3	20241231	150520	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
4	20241231	140518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
5	20241231	130519	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
6	20241231	120519	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
7	20241231	110518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
8	20241231	100511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
9	20241231	090520	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	169460230	438991	133.51	383	402	378	496	268	382	386.08	0.34	43037	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		488831	N	N	0	N	00	N
10	20241230	160516	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	167532974	433959	131.98	383	402	378	496	268	382	386.08	0.31	0	45210	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.30	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
11	20241230	150519	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	157440824	407534	123.94	383	402	378	496	268	382	386.33	0.31	0	58863	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.28	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
12	20241230	140518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	383	1	2	0.26	149072492	385544	117.25	383	402	378	496	268	382	386.65	0.31	0	55464	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	552	0.00	0.86	12	0.27	0.00	447.00	1191	20240401	-67.84	320	20241210	19.69	1191	-67.84	20240401	320	19.69	20241210	1191	-67.84	20240401	320	19.69	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
13	20241230	130518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	386	4	2	1.05	117395022	303284	92.24	383	402	378	496	268	382	387.08	0.31	0	46582	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	557	0.00	0.86	12	0.21	0.00	447.00	1191	20240401	-67.59	320	20241210	20.62	1191	-67.59	20240401	320	20.62	20241210	1191	-67.59	20240401	320	20.62	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
14	20241230	120515	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	390	8	2	2.09	79143069	203704	61.95	383	402	378	496	268	382	388.52	0.31	0	1354	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	562	0.00	0.87	12	0.14	0.00	447.00	1191	20240401	-67.25	320	20241210	21.88	1191	-67.25	20240401	320	21.88	20241210	1191	-67.25	20240401	320	21.88	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
15	20241230	110518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	393	11	2	2.88	67452311	173619	52.80	383	402	378	496	268	382	388.51	0.31	0	648	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	567	0.00	0.88	12	0.12	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	1191	-67.00	20240401	320	22.81	20241210	1191	-67.00	20240401	320	22.81	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
16	20241230	100518	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	389	7	2	1.83	19579416	51370	15.62	383	389	378	496	268	382	381.14	0.31	0	5095	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	561	0.00	0.87	12	0.04	0.00	447.00	1191	20240401	-67.34	320	20241210	21.56	1191	-67.34	20240401	320	21.56	20241210	1191	-67.34	20240401	320	21.56	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
17	20241230	090519	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	381	-1	5	-0.26	4311636	11395	3.47	383	383	378	496	268	382	378.38	0.31	0	-8248	402	392	381	371	360	397	376	721	114	500	220	1	1	144224163	549	0.00	0.85	12	0.01	0.00	447.00	1191	20240401	-68.01	320	20241210	19.06	1191	-68.01	20240401	320	19.06	20241210	1191	-68.01	20240401	320	19.06	20241210	0.01	N	043220	500	721 억		445794	N	N	0	N	00	N
18	20241227	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	382	3	2	0.79	123883545	328303	60.58	379	391	370	492	266	379	377.35	0.25	0	80554	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	551	0.00	0.85	12	0.23	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	1191	-67.93	20240401	320	19.38	20241210	1191	-67.93	20240401	320	19.38	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
19	20241227	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	382	3	2	0.79	120453139	319234	58.91	379	391	370	492	266	379	377.32	0.25	0	80717	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	551	0.00	0.85	12	0.22	0.00	447.00	1191	20240401	-67.93	320	20241210	19.38	1191	-67.93	20240401	320	19.38	20241210	1191	-67.93	20240401	320	19.38	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
20	20241227	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	384	5	2	1.32	82462396	218617	40.34	379	391	370	492	266	379	377.20	0.25	0	63197	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	554	0.00	0.86	12	0.15	0.00	447.00	1191	20240401	-67.76	320	20241210	20.00	1191	-67.76	20240401	320	20.00	20241210	1191	-67.76	20240401	320	20.00	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
21	20241227	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	1	2	0.26	76144297	202103	37.29	379	391	370	492	266	379	376.76	0.25	0	61799	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	548	0.00	0.85	12	0.14	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	1191	-68.09	20240401	320	18.75	20241210	1191	-68.09	20240401	320	18.75	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
22	20241227	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	0	3	0.00	66432922	176388	32.55	379	391	370	492	266	379	376.63	0.25	0	44758	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	547	0.00	0.85	12	0.12	0.00	447.00	1191	20240401	-68.18	320	20241210	18.44	1191	-68.18	20240401	320	18.44	20241210	1191	-68.18	20240401	320	18.44	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
23	20241227	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	0	3	0.00	55486751	147397	27.20	379	391	370	492	266	379	376.44	0.25	0	44194	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	547	0.00	0.85	12	0.10	0.00	447.00	1191	20240401	-68.18	320	20241210	18.44	1191	-68.18	20240401	320	18.44	20241210	1191	-68.18	20240401	320	18.44	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
24	20241227	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	0	3	0.00	30778024	82060	15.14	379	391	370	492	266	379	375.07	0.25	0	4620	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	547	0.00	0.85	12	0.06	0.00	447.00	1191	20240401	-68.18	320	20241210	18.44	1191	-68.18	20240401	320	18.44	20241210	1191	-68.18	20240401	320	18.44	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
25	20241227	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	375	-4	5	-1.06	6489863	17228	3.18	379	382	375	492	266	379	376.70	0.25	0	-123	418	398	387	367	356	393	362	721	113	500	220	1	1	144224163	541	0.00	0.84	12	0.01	0.00	447.00	1191	20240401	-68.51	320	20241210	17.19	1191	-68.51	20240401	320	17.19	20241210	1191	-68.51	20240401	320	17.19	20241210	0.01	N	043220	500	721 억		365636	N	N	0	N	00	N
26	20241226	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	-20	5	-5.01	208694676	538326	124.98	399	407	376	518	280	399	387.68	0.28	0	-36471	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	547	0.00	0.85	12	0.37	0.00	447.00	1191	20240401	-68.18	320	20241210	18.44	1191	-68.18	20240401	320	18.44	20241210	1191	-68.18	20240401	320	18.44	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
27	20241226	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	-20	5	-5.01	183483394	471802	109.53	399	407	376	518	280	399	388.90	0.28	0	-38712	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	547	0.00	0.85	12	0.33	0.00	447.00	1191	20240401	-68.18	320	20241210	18.44	1191	-68.18	20240401	320	18.44	20241210	1191	-68.18	20240401	320	18.44	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
28	20241226	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	-11	5	-2.76	138035243	352804	81.91	399	407	376	518	280	399	391.25	0.28	0	-38553	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	560	0.00	0.87	12	0.24	0.00	447.00	1191	20240401	-67.42	320	20241210	21.25	1191	-67.42	20240401	320	21.25	20241210	1191	-67.42	20240401	320	21.25	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
29	20241226	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	392	-7	5	-1.75	80217395	202609	47.04	399	407	387	518	280	399	395.92	0.28	0	-15005	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	565	0.00	0.88	12	0.14	0.00	447.00	1191	20240401	-67.09	320	20241210	22.50	1191	-67.09	20240401	320	22.50	20241210	1191	-67.09	20240401	320	22.50	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
30	20241226	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	391	-8	5	-2.01	71957104	181455	42.13	399	407	387	518	280	399	396.56	0.28	0	-19715	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	564	0.00	0.87	12	0.13	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	1191	-67.17	20240401	320	22.19	20241210	1191	-67.17	20240401	320	22.19	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
31	20241226	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-2	5	-0.50	41364166	103668	24.07	399	407	395	518	280	399	399.01	0.28	0	-7700	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	573	0.00	0.89	12	0.07	0.00	447.00	1191	20240401	-66.67	320	20241210	24.06	1191	-66.67	20240401	320	24.06	20241210	1191	-66.67	20240401	320	24.06	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
32	20241226	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	-1	5	-0.25	22536829	56331	13.08	399	407	398	518	280	399	400.08	0.28	0	8618	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	574	0.00	0.89	12	0.04	0.00	447.00	1191	20240401	-66.58	320	20241210	24.38	1191	-66.58	20240401	320	24.38	20241210	1191	-66.58	20240401	320	24.38	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
33	20241226	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	404	5	2	1.25	2101599	5242	1.22	399	407	399	518	280	399	400.92	0.28	0	-34	417	407	403	393	389	406	392	721	119	500	230	1	1	144224163	583	0.00	0.90	12	0.00	0.00	447.00	1191	20240401	-66.08	320	20241210	26.25	1191	-66.08	20240401	320	26.25	20241210	1191	-66.08	20240401	320	26.25	20241210	0.02	N	043220	500	721 억		402107	N	N	0	N	00	N
34	20241224	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	-4	5	-0.99	173781490	429614	98.29	403	413	399	523	283	403	404.51	0.28	0	734	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	575	0.00	0.89	12	0.30	0.00	447.00	1191	20240401	-66.50	320	20241210	24.69	1191	-66.50	20240401	320	24.69	20241210	1191	-66.50	20240401	320	24.69	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
35	20241224	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-1	5	-0.25	161736791	399489	91.40	403	413	400	523	283	403	404.86	0.28	0	839	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	580	0.00	0.90	12	0.28	0.00	447.00	1191	20240401	-66.25	320	20241210	25.62	1191	-66.25	20240401	320	25.62	20241210	1191	-66.25	20240401	320	25.62	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
36	20241224	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	-2	5	-0.50	133929938	330312	75.57	403	413	400	523	283	403	405.46	0.28	0	18762	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	578	0.00	0.90	12	0.23	0.00	447.00	1191	20240401	-66.33	320	20241210	25.31	1191	-66.33	20240401	320	25.31	20241210	1191	-66.33	20240401	320	25.31	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
37	20241224	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	5	2	1.24	106922033	263257	60.23	403	413	400	523	283	403	406.15	0.28	0	20218	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	588	0.00	0.91	12	0.18	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	1191	-65.74	20240401	320	27.50	20241210	1191	-65.74	20240401	320	27.50	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
38	20241224	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	407	4	2	0.99	85633312	210838	48.24	403	413	400	523	283	403	406.16	0.28	0	22147	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	587	0.00	0.91	12	0.15	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	1191	-65.83	20240401	320	27.19	20241210	1191	-65.83	20240401	320	27.19	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
39	20241224	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	6	2	1.49	55557282	137483	31.46	403	411	400	523	283	403	404.10	0.28	0	10214	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	590	0.00	0.91	12	0.10	0.00	447.00	1191	20240401	-65.66	320	20241210	27.81	1191	-65.66	20240401	320	27.81	20241210	1191	-65.66	20240401	320	27.81	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
40	20241224	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	407	4	2	0.99	44007995	109079	24.96	403	411	400	523	283	403	403.45	0.28	0	15339	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	587	0.00	0.91	12	0.08	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	1191	-65.83	20240401	320	27.19	20241210	1191	-65.83	20240401	320	27.19	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
41	20241224	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-1	5	-0.25	7426556	18537	4.24	403	407	400	523	283	403	400.63	0.28	0	3681	428	415	407	394	386	411	390	721	120	500	240	1	1	144224163	580	0.00	0.90	12	0.01	0.00	447.00	1191	20240401	-66.25	320	20241210	25.62	1191	-66.25	20240401	320	25.62	20241210	1191	-66.25	20240401	320	25.62	20241210	0.02	N	043220	500	721 억		397370	N	N	0	N	00	N
42	20241223	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	-19	5	-4.50	176697143	436565	65.77	420	420	399	548	296	422	404.76	0.28	0	-1862	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	581	0.00	0.90	12	0.30	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	1191	-66.16	20240401	320	25.94	20241210	1191	-66.16	20240401	320	25.94	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
43	20241223	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	-21	5	-4.98	156446073	386438	58.22	420	420	399	548	296	422	404.84	0.28	0	10749	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	578	0.00	0.90	12	0.27	0.00	447.00	1191	20240401	-66.33	320	20241210	25.31	1191	-66.33	20240401	320	25.31	20241210	1191	-66.33	20240401	320	25.31	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
44	20241223	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	-19	5	-4.50	115031875	283259	42.67	420	420	400	548	296	422	406.10	0.28	0	10529	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	581	0.00	0.90	12	0.20	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	1191	-66.16	20240401	320	25.94	20241210	1191	-66.16	20240401	320	25.94	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
45	20241223	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	407	-15	5	-3.55	78434625	192459	28.99	420	420	403	548	296	422	407.54	0.28	0	19184	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	587	0.00	0.91	12	0.13	0.00	447.00	1191	20240401	-65.83	320	20241210	27.19	1191	-65.83	20240401	320	27.19	20241210	1191	-65.83	20240401	320	27.19	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
46	20241223	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	-14	5	-3.32	73561487	180464	27.19	420	420	403	548	296	422	407.62	0.28	0	14484	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	588	0.00	0.91	12	0.13	0.00	447.00	1191	20240401	-65.74	320	20241210	27.50	1191	-65.74	20240401	320	27.50	20241210	1191	-65.74	20240401	320	27.50	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
47	20241223	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	406	-16	5	-3.79	66257276	162490	24.48	420	420	403	548	296	422	407.76	0.28	0	7611	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	586	0.00	0.91	12	0.11	0.00	447.00	1191	20240401	-65.91	320	20241210	26.88	1191	-65.91	20240401	320	26.88	20241210	1191	-65.91	20240401	320	26.88	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
48	20241223	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	-13	5	-3.08	52583443	128907	19.42	420	420	403	548	296	422	407.92	0.28	0	2249	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	590	0.00	0.91	12	0.09	0.00	447.00	1191	20240401	-65.66	320	20241210	27.81	1191	-65.66	20240401	320	27.81	20241210	1191	-65.66	20240401	320	27.81	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
49	20241223	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	420	-2	5	-0.47	5635610	13501	2.03	420	420	414	548	296	422	417.42	0.28	0	1228	451	436	413	398	375	444	406	721	126	500	250	1	1	144224163	606	0.00	0.94	12	0.01	0.00	447.00	1191	20240401	-64.74	320	20241210	31.25	1191	-64.74	20240401	320	31.25	20241210	1191	-64.74	20240401	320	31.25	20241210	0.02	N	043220	500	721 억		401197	N	N	0	N	00	N
50	20241220	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	422	11	2	2.68	268234195	663751	65.40	411	428	390	534	288	411	404.12	0.34	0	-84487	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	609	0.00	0.94	12	0.46	0.00	447.00	1191	20240401	-64.57	320	20241210	31.88	1191	-64.57	20240401	320	31.88	20241210	1191	-64.57	20240401	320	31.88	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
51	20241220	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	417	6	2	1.46	233929291	582015	57.34	411	428	390	534	288	411	401.93	0.34	0	-70069	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	601	0.00	0.93	12	0.40	0.00	447.00	1191	20240401	-64.99	320	20241210	30.31	1191	-64.99	20240401	320	30.31	20241210	1191	-64.99	20240401	320	30.31	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
52	20241220	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	400	-11	5	-2.68	170865010	429337	42.30	411	416	390	534	288	411	397.97	0.34	0	-50401	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	577	0.00	0.89	12	0.30	0.00	447.00	1191	20240401	-66.41	320	20241210	25.00	1191	-66.41	20240401	320	25.00	20241210	1191	-66.41	20240401	320	25.00	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
53	20241220	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	395	-16	5	-3.89	142898956	359558	35.42	411	416	390	534	288	411	397.43	0.34	0	-38812	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	570	0.00	0.88	12	0.25	0.00	447.00	1191	20240401	-66.83	320	20241210	23.44	1191	-66.83	20240401	320	23.44	20241210	1191	-66.83	20240401	320	23.44	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
54	20241220	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	393	-18	5	-4.38	116646918	293053	28.87	411	416	390	534	288	411	398.04	0.34	0	-43573	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	567	0.00	0.88	12	0.20	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	1191	-67.00	20240401	320	22.81	20241210	1191	-67.00	20240401	320	22.81	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
55	20241220	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	-17	5	-4.14	73163728	182687	18.00	411	416	391	534	288	411	400.49	0.34	0	-48430	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	568	0.00	0.88	12	0.13	0.00	447.00	1191	20240401	-66.92	320	20241210	23.12	1191	-66.92	20240401	320	23.12	20241210	1191	-66.92	20240401	320	23.12	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
56	20241220	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-9	5	-2.19	30940749	76374	7.52	411	416	402	534	288	411	405.12	0.34	0	-28169	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	580	0.00	0.90	12	0.05	0.00	447.00	1191	20240401	-66.25	320	20241210	25.62	1191	-66.25	20240401	320	25.62	20241210	1191	-66.25	20240401	320	25.62	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
57	20241220	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	4	2	0.97	574019	1394	0.14	411	416	406	534	288	411	411.78	0.34	0	-1322	461	435	419	393	377	428	386	721	123	500	240	1	1	144224163	599	0.00	0.93	12	0.00	0.00	447.00	1191	20240401	-65.16	320	20241210	29.69	1191	-65.16	20240401	320	29.69	20241210	1191	-65.16	20240401	320	29.69	20241210	0.03	N	043220	500	721 억		487596	N	N	0	N	00	N
58	20241219	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	411	-17	5	-3.97	425907573	1014972	77.15	427	445	403	556	300	428	419.62	0.37	0	-49261	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	593	0.00	0.92	12	0.70	0.00	447.00	1191	20240401	-65.49	320	20241210	28.44	1191	-65.49	20240401	320	28.44	20241210	1191	-65.49	20240401	320	28.44	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
59	20241219	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	-15	5	-3.50	416988240	993292	75.50	427	445	403	556	300	428	419.80	0.37	0	-44676	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	596	0.00	0.92	12	0.69	0.00	447.00	1191	20240401	-65.32	320	20241210	29.06	1191	-65.32	20240401	320	29.06	20241210	1191	-65.32	20240401	320	29.06	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
60	20241219	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	-16	5	-3.74	410104985	976600	74.23	427	445	403	556	300	428	419.93	0.37	0	-40963	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	594	0.00	0.92	12	0.68	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	1191	-65.41	20240401	320	28.75	20241210	1191	-65.41	20240401	320	28.75	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
61	20241219	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	-15	5	-3.50	396985884	944924	71.83	427	445	403	556	300	428	420.12	0.37	0	-41151	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	596	0.00	0.92	12	0.66	0.00	447.00	1191	20240401	-65.32	320	20241210	29.06	1191	-65.32	20240401	320	29.06	20241210	1191	-65.32	20240401	320	29.06	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
62	20241219	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	-16	5	-3.74	374176868	890199	67.67	427	445	403	556	300	428	420.32	0.37	0	-35023	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	594	0.00	0.92	12	0.62	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	1191	-65.41	20240401	320	28.75	20241210	1191	-65.41	20240401	320	28.75	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
63	20241219	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	-16	5	-3.74	339286047	804951	61.19	427	445	403	556	300	428	421.49	0.37	0	-16813	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	594	0.00	0.92	12	0.56	0.00	447.00	1191	20240401	-65.41	320	20241210	28.75	1191	-65.41	20240401	320	28.75	20241210	1191	-65.41	20240401	320	28.75	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
64	20241219	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	-14	5	-3.27	271674299	638888	48.56	427	445	411	556	300	428	425.23	0.37	0	-21402	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	597	0.00	0.93	12	0.44	0.00	447.00	1191	20240401	-65.24	320	20241210	29.37	1191	-65.24	20240401	320	29.37	20241210	1191	-65.24	20240401	320	29.37	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
65	20241219	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	429	1	2	0.23	23087029	54664	4.16	427	430	416	556	300	428	422.28	0.37	0	-2779	474	450	436	412	398	444	406	721	128	500	250	1	1	144224163	619	0.00	0.96	12	0.04	0.00	447.00	1191	20240401	-63.98	320	20241210	34.06	1191	-63.98	20240401	320	34.06	20241210	1191	-63.98	20240401	320	34.06	20241210	0.03	N	043220	500	721 억		536653	N	N	0	N	00	N
66	20241218	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	428	-2	5	-0.47	573244999	1313835	12.65	430	460	422	559	301	430	436.38	0.38	0	-18107	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	617	0.00	0.96	12	0.91	0.00	447.00	1191	20240401	-64.06	320	20241210	33.75	1191	-64.06	20240401	320	33.75	20241210	1191	-64.06	20240401	320	33.75	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
67	20241218	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	425	-5	5	-1.16	540723801	1237671	11.91	430	460	422	559	301	430	436.89	0.38	0	891	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	613	0.00	0.95	12	0.86	0.00	447.00	1191	20240401	-64.32	320	20241210	32.81	1191	-64.32	20240401	320	32.81	20241210	1191	-64.32	20240401	320	32.81	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
68	20241218	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	429	-1	5	-0.23	508163884	1161086	11.18	430	460	422	559	301	430	437.66	0.38	0	14014	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	619	0.00	0.96	12	0.81	0.00	447.00	1191	20240401	-63.98	320	20241210	34.06	1191	-63.98	20240401	320	34.06	20241210	1191	-63.98	20240401	320	34.06	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
69	20241218	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	428	-2	5	-0.47	472214893	1076594	10.36	430	460	425	559	301	430	438.62	0.38	0	18232	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	617	0.00	0.96	12	0.75	0.00	447.00	1191	20240401	-64.06	320	20241210	33.75	1191	-64.06	20240401	320	33.75	20241210	1191	-64.06	20240401	320	33.75	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
70	20241218	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	430	0	3	0.00	439936517	1001328	9.64	430	460	425	559	301	430	439.35	0.38	0	46307	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	620	0.00	0.96	12	0.69	0.00	447.00	1191	20240401	-63.90	320	20241210	34.38	1191	-63.90	20240401	320	34.38	20241210	1191	-63.90	20240401	320	34.38	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
71	20241218	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	427	-3	5	-0.70	414319383	941395	9.06	430	460	426	559	301	430	440.11	0.38	0	60891	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	616	0.00	0.96	12	0.65	0.00	447.00	1191	20240401	-64.15	320	20241210	33.44	1191	-64.15	20240401	320	33.44	20241210	1191	-64.15	20240401	320	33.44	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
72	20241218	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	8	2	1.86	331868906	749858	7.22	430	460	427	559	301	430	442.58	0.38	0	58599	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	632	0.00	0.98	12	0.52	0.00	447.00	1191	20240401	-63.22	320	20241210	36.88	1191	-63.22	20240401	320	36.88	20241210	1191	-63.22	20240401	320	36.88	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
73	20241218	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	433	3	2	0.70	47244382	109464	1.05	430	437	427	559	301	430	431.60	0.38	0	2114	533	481	438	386	343	507	412	721	129	500	250	1	1	144224163	624	0.00	0.97	12	0.08	0.00	447.00	1191	20240401	-63.64	320	20241210	35.31	1191	-63.64	20240401	320	35.31	20241210	1191	-63.64	20240401	320	35.31	20241210	0.03	N	043220	500	721 억		555097	N	N	0	N	00	N
74	20241217	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	430	37	2	9.41	4685867013	10369049	1151.32	395	490	395	510	276	393	451.94	0.64	0	-387544	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	620	0.00	0.96	12	7.19	0.00	447.00	1191	20240401	-63.90	320	20241210	34.38	1191	-63.90	20240401	320	34.38	20241210	1191	-63.90	20240401	320	34.38	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
75	20241217	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	423	30	2	7.63	4583024024	10129176	1124.68	395	490	395	510	276	393	452.46	0.64	0	-381353	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	610	0.00	0.95	12	7.02	0.00	447.00	1191	20240401	-64.48	320	20241210	32.19	1191	-64.48	20240401	320	32.19	20241210	1191	-64.48	20240401	320	32.19	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
76	20241217	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	420	27	2	6.87	4447172863	9807946	1089.01	395	490	395	510	276	393	453.43	0.64	0	-394321	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	606	0.00	0.94	12	6.80	0.00	447.00	1191	20240401	-64.74	320	20241210	31.25	1191	-64.74	20240401	320	31.25	20241210	1191	-64.74	20240401	320	31.25	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
77	20241217	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	431	38	2	9.67	4237311140	9316315	1034.43	395	490	395	510	276	393	454.83	0.64	0	-385104	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	622	0.00	0.96	12	6.46	0.00	447.00	1191	20240401	-63.81	320	20241210	34.69	1191	-63.81	20240401	320	34.69	20241210	1191	-63.81	20240401	320	34.69	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
78	20241217	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	432	39	2	9.92	4031180639	8834294	980.91	395	490	395	510	276	393	456.31	0.64	0	-388061	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	623	0.00	0.97	12	6.13	0.00	447.00	1191	20240401	-63.73	320	20241210	35.00	1191	-63.73	20240401	320	35.00	20241210	1191	-63.73	20240401	320	35.00	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
79	20241217	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	47	2	11.96	3779704958	8255054	916.59	395	490	395	510	276	393	457.87	0.64	0	-392632	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	635	0.00	0.98	12	5.72	0.00	447.00	1191	20240401	-63.06	320	20241210	37.50	1191	-63.06	20240401	320	37.50	20241210	1191	-63.06	20240401	320	37.50	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
80	20241217	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	451	58	2	14.76	3121114069	6764959	751.14	395	490	395	510	276	393	461.36	0.64	0	-255376	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	650	0.00	1.01	12	4.69	0.00	447.00	1191	20240401	-62.13	320	20241210	40.94	1191	-62.13	20240401	320	40.94	20241210	1191	-62.13	20240401	320	40.94	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
81	20241217	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	10	2	2.54	9471258	23648	2.63	395	405	395	510	276	393	400.51	0.64	0	3266	413	403	393	383	373	408	388	721	117	500	230	1	1	144224163	581	0.00	0.90	12	0.02	0.00	447.00	1191	20240401	-66.16	320	20241210	25.94	1191	-66.16	20240401	320	25.94	20241210	1191	-66.16	20240401	320	25.94	20241210	0.04	N	043220	500	721 억		928056	N	N	0	N	00	N
82	20241216	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	393	4	2	1.03	340881115	871298	52.32	389	403	383	505	273	389	391.23	0.64	0	6643	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	567	0.00	0.88	12	0.60	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	1191	-67.00	20240401	320	22.81	20241210	1191	-67.00	20240401	320	22.81	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
83	20241216	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	392	3	2	0.77	333006313	851274	51.12	389	403	383	505	273	389	391.19	0.64	0	12392	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	565	0.00	0.88	12	0.59	0.00	447.00	1191	20240401	-67.09	320	20241210	22.50	1191	-67.09	20240401	320	22.50	20241210	1191	-67.09	20240401	320	22.50	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
84	20241216	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	393	4	2	1.03	299571935	765744	45.98	389	403	383	505	273	389	391.22	0.64	0	21200	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	567	0.00	0.88	12	0.53	0.00	447.00	1191	20240401	-67.00	320	20241210	22.81	1191	-67.00	20240401	320	22.81	20241210	1191	-67.00	20240401	320	22.81	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
85	20241216	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	10	2	2.57	271553868	694854	41.72	389	403	383	505	273	389	390.81	0.64	0	53549	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	575	0.00	0.89	12	0.48	0.00	447.00	1191	20240401	-66.50	320	20241210	24.69	1191	-66.50	20240401	320	24.69	20241210	1191	-66.50	20240401	320	24.69	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
86	20241216	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	391	2	2	0.51	217857859	559484	33.60	389	399	383	505	273	389	389.39	0.64	0	61316	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	564	0.00	0.87	12	0.39	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	1191	-67.17	20240401	320	22.19	20241210	1191	-67.17	20240401	320	22.19	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
87	20241216	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	-1	5	-0.26	198018251	508543	30.54	389	399	383	505	273	389	389.38	0.64	0	36488	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	560	0.00	0.87	12	0.35	0.00	447.00	1191	20240401	-67.42	320	20241210	21.25	1191	-67.42	20240401	320	21.25	20241210	1191	-67.42	20240401	320	21.25	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
88	20241216	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	391	2	2	0.51	165100692	423840	25.45	389	399	383	505	273	389	389.54	0.64	0	72447	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	564	0.00	0.87	12	0.29	0.00	447.00	1191	20240401	-67.17	320	20241210	22.19	1191	-67.17	20240401	320	22.19	20241210	1191	-67.17	20240401	320	22.19	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
89	20241216	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	5	2	1.29	37880864	96706	5.81	389	397	389	505	273	389	391.71	0.64	0	22819	422	405	374	357	326	414	366	721	116	500	230	1	1	144224163	568	0.00	0.88	12	0.07	0.00	447.00	1191	20240401	-66.92	320	20241210	23.12	1191	-66.92	20240401	320	23.12	20241210	1191	-66.92	20240401	320	23.12	20241210	0.04	N	043220	500	721 억		919675	N	N	0	N	00	N
90	20241213	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	389	29	2	8.06	615181640	1648562	69.65	356	391	343	468	252	360	373.16	0.45	0	278004	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	561	0.00	0.87	12	1.14	0.00	447.00	1191	20240401	-67.34	320	20241210	21.56	1191	-67.34	20240401	320	21.56	20241210	1191	-67.34	20240401	320	21.56	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
91	20241213	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	389	29	2	8.06	592542117	1590231	67.19	356	391	343	468	252	360	372.61	0.45	0	263677	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	561	0.00	0.87	12	1.10	0.00	447.00	1191	20240401	-67.34	320	20241210	21.56	1191	-67.34	20240401	320	21.56	20241210	1191	-67.34	20240401	320	21.56	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
92	20241213	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	375	15	2	4.17	361283450	987776	41.73	356	385	343	468	252	360	365.75	0.45	0	73062	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	541	0.00	0.84	12	0.68	0.00	447.00	1191	20240401	-68.51	320	20241210	17.19	1191	-68.51	20240401	320	17.19	20241210	1191	-68.51	20240401	320	17.19	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
93	20241213	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	374	14	2	3.89	349228321	955611	40.38	356	385	343	468	252	360	365.45	0.45	0	73313	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	539	0.00	0.84	12	0.66	0.00	447.00	1191	20240401	-68.60	320	20241210	16.88	1191	-68.60	20240401	320	16.88	20241210	1191	-68.60	20240401	320	16.88	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
94	20241213	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	20	2	5.56	332182082	910108	38.45	356	385	343	468	252	360	364.99	0.45	0	63822	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	548	0.00	0.85	12	0.63	0.00	447.00	1191	20240401	-68.09	320	20241210	18.75	1191	-68.09	20240401	320	18.75	20241210	1191	-68.09	20240401	320	18.75	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
95	20241213	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	6	2	1.67	174727596	489206	20.67	356	366	343	468	252	360	357.17	0.45	0	-1355	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	528	0.00	0.82	12	0.34	0.00	447.00	1191	20240401	-69.27	320	20241210	14.38	1191	-69.27	20240401	320	14.38	20241210	1191	-69.27	20240401	320	14.38	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
96	20241213	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	-1	5	-0.28	124473116	350239	14.80	356	361	343	468	252	360	355.39	0.45	0	-26760	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	518	0.00	0.80	12	0.24	0.00	447.00	1191	20240401	-69.86	320	20241210	12.19	1191	-69.86	20240401	320	12.19	20241210	1191	-69.86	20240401	320	12.19	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
97	20241213	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	-5	5	-1.39	5425053	15421	0.65	356	358	343	468	252	360	351.80	0.45	0	-15	387	373	356	342	325	365	334	721	108	500	210	1	1	144224163	512	0.00	0.79	12	0.01	0.00	447.00	1191	20240401	-70.19	320	20241210	10.94	1191	-70.19	20240401	320	10.94	20241210	1191	-70.19	20240401	320	10.94	20241210	0.05	N	043220	500	721 억		646201	N	N	0	N	00	N
98	20241212	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	-8	5	-2.17	827241348	2354474	75.57	368	370	339	478	258	368	351.35	0.65	0	-283965	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	519	0.00	0.81	12	1.63	0.00	447.00	1191	20240401	-69.77	320	20241210	12.50	1191	-69.77	20240401	320	12.50	20241210	1191	-69.77	20240401	320	12.50	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
99	20241212	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	-8	5	-2.17	812138757	2312539	74.23	368	370	339	478	258	368	351.19	0.65	0	-282135	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	519	0.00	0.81	12	1.60	0.00	447.00	1191	20240401	-69.77	320	20241210	12.50	1191	-69.77	20240401	320	12.50	20241210	1191	-69.77	20240401	320	12.50	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
100	20241212	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	364	-4	5	-1.09	704240404	2013701	64.63	368	370	339	478	258	368	349.72	0.65	0	-293222	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	525	0.00	0.81	12	1.40	0.00	447.00	1191	20240401	-69.44	320	20241210	13.75	1191	-69.44	20240401	320	13.75	20241210	1191	-69.44	20240401	320	13.75	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
101	20241212	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-21	5	-5.71	587167750	1685037	54.08	368	370	339	478	258	368	348.46	0.65	0	-257531	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	500	0.00	0.78	12	1.17	0.00	447.00	1191	20240401	-70.86	320	20241210	8.44	1191	-70.86	20240401	320	8.44	20241210	1191	-70.86	20240401	320	8.44	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
102	20241212	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	-22	5	-5.98	493932862	1412878	45.35	368	370	339	478	258	368	349.59	0.65	0	-170440	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	499	0.00	0.77	12	0.98	0.00	447.00	1191	20240401	-70.95	320	20241210	8.12	1191	-70.95	20240401	320	8.12	20241210	1191	-70.95	20240401	320	8.12	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
103	20241212	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	-28	5	-7.61	380567285	1082827	34.76	368	370	339	478	258	368	351.46	0.65	0	-85128	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	490	0.00	0.76	12	0.75	0.00	447.00	1191	20240401	-71.45	320	20241210	6.25	1191	-71.45	20240401	320	6.25	20241210	1191	-71.45	20240401	320	6.25	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
104	20241212	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-16	5	-4.35	252083649	710054	22.79	368	370	346	478	258	368	355.02	0.65	0	76203	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	508	0.00	0.79	12	0.49	0.00	447.00	1191	20240401	-70.45	320	20241210	10.00	1191	-70.45	20240401	320	10.00	20241210	1191	-70.45	20240401	320	10.00	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
105	20241212	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	363	-5	5	-1.36	8860488	24122	0.77	368	370	362	478	258	368	367.32	0.65	0	-4682	408	388	354	334	300	398	344	721	110	500	220	1	1	144224163	524	0.00	0.81	12	0.02	0.00	447.00	1191	20240401	-69.52	320	20241210	13.44	1191	-69.52	20240401	320	13.44	20241210	1191	-69.52	20240401	320	13.44	20241210	0.05	N	043220	500	721 억		932582	N	N	0	N	00	N
106	20241211	160452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	368	18	2	5.14	1093420323	3109476	100.12	347	374	320	455	245	350	351.64	0.40	0	354550	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	531	0.00	0.82	12	2.16	0.00	447.00	1191	20240401	-69.10	320	20241211	15.00	1191	-69.10	20240401	320	15.00	20241211	1191	-69.10	20240401	320	15.00	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
107	20241211	150350	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	366	16	2	4.57	1074668562	3058231	98.47	347	374	320	455	245	350	351.40	0.40	0	326277	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	528	0.00	0.82	12	2.12	0.00	447.00	1191	20240401	-69.27	320	20241211	14.38	1191	-69.27	20240401	320	14.38	20241211	1191	-69.27	20240401	320	14.38	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
108	20241211	140456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	364	14	2	4.00	1037329716	2956552	95.20	347	374	320	455	245	350	350.86	0.40	0	315043	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	525	0.00	0.81	12	2.05	0.00	447.00	1191	20240401	-69.44	320	20241211	13.75	1191	-69.44	20240401	320	13.75	20241211	1191	-69.44	20240401	320	13.75	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
109	20241211	130457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	373	23	2	6.57	853447380	2457315	79.12	347	374	320	455	245	350	347.31	0.40	0	602089	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	538	0.00	0.83	12	1.70	0.00	447.00	1191	20240401	-68.68	320	20241211	16.56	1191	-68.68	20240401	320	16.56	20241211	1191	-68.68	20240401	320	16.56	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
110	20241211	120458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	363	13	2	3.71	794395617	2297037	73.96	347	372	320	455	245	350	345.83	0.40	0	574510	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	524	0.00	0.81	12	1.59	0.00	447.00	1191	20240401	-69.52	320	20241211	13.44	1191	-69.52	20240401	320	13.44	20241211	1191	-69.52	20240401	320	13.44	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
111	20241211	110455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	360	10	2	2.86	730228345	2120040	68.26	347	372	320	455	245	350	344.44	0.40	0	551801	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	519	0.00	0.81	12	1.47	0.00	447.00	1191	20240401	-69.77	320	20241211	12.50	1191	-69.77	20240401	320	12.50	20241211	1191	-69.77	20240401	320	12.50	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
112	20241211	100456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	362	12	2	3.43	653981909	1909677	61.49	347	372	320	455	245	350	342.46	0.40	0	548140	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	522	0.00	0.81	12	1.32	0.00	447.00	1191	20240401	-69.61	320	20241211	13.12	1191	-69.61	20240401	320	13.12	20241211	1191	-69.61	20240401	320	13.12	20241211	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
113	20241211	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	331	-19	5	-5.43	69992382	209164	6.73	347	349	331	455	245	350	334.63	0.40	0	65375	416	382	351	317	286	367	302	721	105	500	210	1	1	144224163	477	0.00	0.74	12	0.15	0.00	447.00	1191	20240401	-72.21	320	20241210	3.44	1191	-72.21	20240401	320	3.44	20241210	1191	-72.21	20240401	320	3.44	20241210	0.05	N	043220	500	721 억		578780	N	N	0	N	00	N
114	20241210	160453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	350	-20	5	-5.41	1078806503	3082067	335.89	385	385	320	481	259	370	350.03	0.66	0	-372591	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	505	0.00	0.78	12	2.14	0.00	447.00	1191	20240401	-70.61	320	20241210	9.38	1191	-70.61	20240401	320	9.38	20241210	1191	-70.61	20240401	320	9.38	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
115	20241210	150454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	342	-28	5	-7.57	1014149298	2896009	315.61	385	385	320	481	259	370	350.19	0.66	0	-334719	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	493	0.00	0.77	12	2.01	0.00	447.00	1191	20240401	-71.28	320	20241210	6.88	1191	-71.28	20240401	320	6.88	20241210	1191	-71.28	20240401	320	6.88	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
116	20241210	140454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	346	-24	5	-6.49	906391508	2581365	281.32	385	385	320	481	259	370	351.13	0.66	0	-284789	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	499	0.00	0.77	12	1.79	0.00	447.00	1191	20240401	-70.95	320	20241210	8.12	1191	-70.95	20240401	320	8.12	20241210	1191	-70.95	20240401	320	8.12	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
117	20241210	130453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	343	-27	5	-7.30	804127110	2286903	249.23	385	385	320	481	259	370	351.62	0.66	0	-300043	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	495	0.00	0.77	12	1.59	0.00	447.00	1191	20240401	-71.20	320	20241210	7.19	1191	-71.20	20240401	320	7.19	20241210	1191	-71.20	20240401	320	7.19	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
118	20241210	120454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	366	-4	5	-1.08	314599305	861094	93.84	385	385	357	481	259	370	365.35	0.66	0	-77380	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	528	0.00	0.82	12	0.60	0.00	447.00	1191	20240401	-69.27	357	20241210	2.52	1191	-69.27	20240401	357	2.52	20241210	1191	-69.27	20240401	357	2.52	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
119	20241210	110452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	365	-5	5	-1.35	275287296	753722	82.14	385	385	357	481	259	370	365.24	0.66	0	-65385	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	526	0.00	0.82	12	0.52	0.00	447.00	1191	20240401	-69.35	357	20241210	2.24	1191	-69.35	20240401	357	2.24	20241210	1191	-69.35	20240401	357	2.24	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
120	20241210	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	360	-10	5	-2.70	200063958	546688	59.58	385	385	357	481	259	370	365.96	0.66	0	-57097	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	519	0.00	0.81	12	0.38	0.00	447.00	1191	20240401	-69.77	357	20241210	0.84	1191	-69.77	20240401	357	0.84	20241210	1191	-69.77	20240401	357	0.84	20241210	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
121	20241210	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	370	0	3	0.00	15544221	41859	4.56	385	385	367	481	259	370	371.35	0.66	0	4992	419	394	380	355	341	387	348	721	111	500	220	1	1	144224163	534	0.00	0.83	12	0.03	0.00	447.00	1191	20240401	-68.93	366	20241209	1.09	1191	-68.93	20240401	366	1.09	20241209	1191	-68.93	20240401	366	1.09	20241209	0.05	N	043220	500	721 억		951904	N	N	0	N	00	N
122	20241209	160451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	370	-36	5	-8.87	351257786	911944	103.05	405	405	366	527	285	406	385.27	0.84	0	-255660	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	534	0.00	0.83	12	0.63	0.00	447.00	1191	20240401	-68.93	366	20241209	1.09	1191	-68.93	20240401	366	1.09	20241209	1191	-68.93	20240401	366	1.09	20241209	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
123	20241209	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	378	-28	5	-6.90	298757855	770705	87.09	405	405	375	527	285	406	387.64	0.84	0	-266884	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	545	0.00	0.85	12	0.53	0.00	447.00	1191	20240401	-68.26	370	20241120	2.16	1191	-68.26	20240401	370	2.16	20241120	1191	-68.26	20240401	370	2.16	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
124	20241209	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	383	-23	5	-5.67	255552439	656726	74.21	405	405	380	527	285	406	389.13	0.84	0	-248709	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	552	0.00	0.86	12	0.46	0.00	447.00	1191	20240401	-67.84	370	20241120	3.51	1191	-67.84	20240401	370	3.51	20241120	1191	-67.84	20240401	370	3.51	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
125	20241209	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	386	-20	5	-4.93	212953829	545289	61.62	405	405	382	527	285	406	390.53	0.84	0	-255991	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	557	0.00	0.86	12	0.38	0.00	447.00	1191	20240401	-67.59	370	20241120	4.32	1191	-67.59	20240401	370	4.32	20241120	1191	-67.59	20240401	370	4.32	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
126	20241209	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	385	-21	5	-5.17	192216342	491377	55.52	405	405	382	527	285	406	391.18	0.84	0	-238660	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	555	0.00	0.86	12	0.34	0.00	447.00	1191	20240401	-67.67	370	20241120	4.05	1191	-67.67	20240401	370	4.05	20241120	1191	-67.67	20240401	370	4.05	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
127	20241209	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	393	-13	5	-3.20	131634845	334819	37.83	405	405	388	527	285	406	393.15	0.84	0	-125434	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	567	0.00	0.88	12	0.23	0.00	447.00	1191	20240401	-67.00	370	20241120	6.22	1191	-67.00	20240401	370	6.22	20241120	1191	-67.00	20240401	370	6.22	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
128	20241209	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	395	-11	5	-2.71	66157074	167190	18.89	405	405	393	527	285	406	395.70	0.84	0	-70201	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	570	0.00	0.88	12	0.12	0.00	447.00	1191	20240401	-66.83	370	20241120	6.76	1191	-66.83	20240401	370	6.76	20241120	1191	-66.83	20240401	370	6.76	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
129	20241209	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	-8	5	-1.97	6339858	15781	1.78	405	405	398	527	285	406	401.74	0.84	0	-9403	428	416	403	391	378	410	385	721	121	500	240	1	1	144224163	574	0.00	0.89	12	0.01	0.00	447.00	1191	20240401	-66.58	370	20241120	7.57	1191	-66.58	20240401	370	7.57	20241120	1191	-66.58	20240401	370	7.57	20241120	0.14	N	043220	500	721 억		1206861	N	N	0	N	00	N
130	20241206	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	406	-3	5	-0.73	351549976	875890	197.39	409	415	390	531	287	409	401.36	0.73	0	159732	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	586	0.00	0.91	12	0.61	0.00	447.00	1191	20240401	-65.91	370	20241120	9.73	1191	-65.91	20240401	370	9.73	20241120	1191	-65.91	20240401	370	9.73	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
131	20241206	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	407	-2	5	-0.49	345407072	860736	193.98	409	415	390	531	287	409	401.29	0.73	0	169000	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	587	0.00	0.91	12	0.60	0.00	447.00	1191	20240401	-65.83	370	20241120	10.00	1191	-65.83	20240401	370	10.00	20241120	1191	-65.83	20240401	370	10.00	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
132	20241206	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	406	-3	5	-0.73	303761048	758371	170.91	409	415	390	531	287	409	400.54	0.73	0	147059	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	586	0.00	0.91	12	0.53	0.00	447.00	1191	20240401	-65.91	370	20241120	9.73	1191	-65.91	20240401	370	9.73	20241120	1191	-65.91	20240401	370	9.73	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
133	20241206	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-7	5	-1.71	241650249	605336	136.42	409	415	390	531	287	409	399.20	0.73	0	85681	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	580	0.00	0.90	12	0.42	0.00	447.00	1191	20240401	-66.25	370	20241120	8.65	1191	-66.25	20240401	370	8.65	20241120	1191	-66.25	20240401	370	8.65	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
134	20241206	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	400	-9	5	-2.20	180107066	452155	101.90	409	415	390	531	287	409	398.33	0.73	0	-3245	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	577	0.00	0.89	12	0.31	0.00	447.00	1191	20240401	-66.41	370	20241120	8.11	1191	-66.41	20240401	370	8.11	20241120	1191	-66.41	20240401	370	8.11	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
135	20241206	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	395	-14	5	-3.42	163519652	410445	92.50	409	415	390	531	287	409	398.40	0.73	0	-19377	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	570	0.00	0.88	12	0.28	0.00	447.00	1191	20240401	-66.83	370	20241120	6.76	1191	-66.83	20240401	370	6.76	20241120	1191	-66.83	20240401	370	6.76	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
136	20241206	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	-15	5	-3.67	82786576	205000	46.20	409	415	390	531	287	409	403.84	0.73	0	-65709	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	568	0.00	0.88	12	0.14	0.00	447.00	1191	20240401	-66.92	370	20241120	6.49	1191	-66.92	20240401	370	6.49	20241120	1191	-66.92	20240401	370	6.49	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
137	20241206	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	6	2	1.47	1014984	2489	0.56	409	415	404	531	287	409	407.79	0.73	0	907	427	418	409	400	391	413	395	721	122	500	240	1	1	144224163	599	0.00	0.93	12	0.00	0.00	447.00	1191	20240401	-65.16	370	20241120	12.16	1191	-65.16	20240401	370	12.16	20241120	1191	-65.16	20240401	370	12.16	20241120	0.19	N	043220	500	721 억		1047551	N	N	0	N	00	N
138	20241205	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	-6	5	-1.45	181393305	443670	55.50	415	418	400	539	291	415	408.85	0.74	0	-24147	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	590	0.00	0.91	12	0.31	0.00	447.00	1191	20240401	-65.66	370	20241120	10.54	1191	-65.66	20240401	370	10.54	20241120	1191	-65.66	20240401	370	10.54	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
139	20241205	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	-6	5	-1.45	171525786	419523	52.48	415	418	400	539	291	415	408.86	0.74	0	-19800	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	590	0.00	0.91	12	0.29	0.00	447.00	1191	20240401	-65.66	370	20241120	10.54	1191	-65.66	20240401	370	10.54	20241120	1191	-65.66	20240401	370	10.54	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
140	20241205	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	410	-5	5	-1.20	149476279	365801	45.76	415	418	400	539	291	415	408.63	0.74	0	-10396	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	591	0.00	0.92	12	0.25	0.00	447.00	1191	20240401	-65.58	370	20241120	10.81	1191	-65.58	20240401	370	10.81	20241120	1191	-65.58	20240401	370	10.81	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
141	20241205	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	-7	5	-1.69	133190186	326015	40.78	415	418	400	539	291	415	408.54	0.74	0	-1133	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	588	0.00	0.91	12	0.23	0.00	447.00	1191	20240401	-65.74	370	20241120	10.27	1191	-65.74	20240401	370	10.27	20241120	1191	-65.74	20240401	370	10.27	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
142	20241205	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	-6	5	-1.45	125462412	307213	38.43	415	418	400	539	291	415	408.39	0.74	0	10635	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	590	0.00	0.91	12	0.21	0.00	447.00	1191	20240401	-65.66	370	20241120	10.54	1191	-65.66	20240401	370	10.54	20241120	1191	-65.66	20240401	370	10.54	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
143	20241205	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	407	-8	5	-1.93	89094464	217738	27.24	415	418	400	539	291	415	409.18	0.74	0	-23866	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	587	0.00	0.91	12	0.15	0.00	447.00	1191	20240401	-65.83	370	20241120	10.00	1191	-65.83	20240401	370	10.00	20241120	1191	-65.83	20240401	370	10.00	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
144	20241205	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	-3	5	-0.72	39696794	96316	12.05	415	418	404	539	291	415	412.15	0.74	0	-45206	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	594	0.00	0.92	12	0.07	0.00	447.00	1191	20240401	-65.41	370	20241120	11.35	1191	-65.41	20240401	370	11.35	20241120	1191	-65.41	20240401	370	11.35	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
145	20241205	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	-1	5	-0.24	2071728	5001	0.63	415	418	411	539	291	415	414.26	0.74	0	-623	436	425	411	400	386	431	406	721	124	500	240	1	1	144224163	597	0.00	0.93	12	0.00	0.00	447.00	1191	20240401	-65.24	370	20241120	11.89	1191	-65.24	20240401	370	11.89	20241120	1191	-65.24	20240401	370	11.89	20241120	0.19	N	043220	500	721 억		1071698	N	N	0	N	00	N
146	20241204	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	-16	5	-3.71	325744519	799405	43.79	410	422	397	560	302	431	407.48	0.83	0	-121909	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	599	0.00	0.93	12	0.55	0.00	447.00	1191	20240401	-65.16	370	20241120	12.16	1191	-65.16	20240401	370	12.16	20241120	1191	-65.16	20240401	370	12.16	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
147	20241204	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	-19	5	-4.41	285809380	701956	38.46	410	422	397	560	302	431	407.16	0.83	0	-82242	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	594	0.00	0.92	12	0.49	0.00	447.00	1191	20240401	-65.41	370	20241120	11.35	1191	-65.41	20240401	370	11.35	20241120	1191	-65.41	20240401	370	11.35	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
148	20241204	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	-18	5	-4.18	281481489	691474	37.88	410	422	397	560	302	431	407.07	0.83	0	-79952	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	596	0.00	0.92	12	0.48	0.00	447.00	1191	20240401	-65.32	370	20241120	11.62	1191	-65.32	20240401	370	11.62	20241120	1191	-65.32	20240401	370	11.62	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
149	20241204	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-15	5	-3.48	241586112	595418	32.62	410	422	397	560	302	431	405.74	0.83	0	-64805	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	600	0.00	0.93	12	0.41	0.00	447.00	1191	20240401	-65.07	370	20241120	12.43	1191	-65.07	20240401	370	12.43	20241120	1191	-65.07	20240401	370	12.43	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
150	20241204	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	-17	5	-3.94	225176552	555993	30.46	410	421	397	560	302	431	405.00	0.83	0	-63289	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	597	0.00	0.93	12	0.39	0.00	447.00	1191	20240401	-65.24	370	20241120	11.89	1191	-65.24	20240401	370	11.89	20241120	1191	-65.24	20240401	370	11.89	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
151	20241204	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	405	-26	5	-6.03	202963903	501805	27.49	410	421	397	560	302	431	404.47	0.83	0	-59114	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	584	0.00	0.91	12	0.35	0.00	447.00	1191	20240401	-65.99	370	20241120	9.46	1191	-65.99	20240401	370	9.46	20241120	1191	-65.99	20240401	370	9.46	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
152	20241204	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	405	-26	5	-6.03	152709073	377576	20.69	410	421	397	560	302	431	404.45	0.83	0	-14125	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	584	0.00	0.91	12	0.26	0.00	447.00	1191	20240401	-65.99	370	20241120	9.46	1191	-65.99	20240401	370	9.46	20241120	1191	-65.99	20240401	370	9.46	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
153	20241204	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	-17	5	-3.94	20135434	49237	2.70	410	416	398	560	302	431	408.95	0.83	0	-2037	483	456	422	395	361	470	409	721	129	500	250	1	1	144224163	597	0.00	0.93	12	0.03	0.00	447.00	1191	20240401	-65.24	370	20241120	11.89	1191	-65.24	20240401	370	11.89	20241120	1191	-65.24	20240401	370	11.89	20241120	0.19	N	043220	500	721 억		1193556	N	N	0	N	00	N
154	20241203	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	431	37	2	9.39	764166470	1824216	272.35	394	449	388	512	276	394	418.90	0.52	0	453951	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	622	0.00	0.96	12	1.26	0.00	447.00	1191	20240401	-63.81	370	20241120	16.49	1191	-63.81	20240401	370	16.49	20241120	1191	-63.81	20240401	370	16.49	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
155	20241203	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	434	40	2	10.15	729697762	1744387	260.43	394	449	388	512	276	394	418.31	0.52	0	391871	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	626	0.00	0.97	12	1.21	0.00	447.00	1191	20240401	-63.56	370	20241120	17.30	1191	-63.56	20240401	370	17.30	20241120	1191	-63.56	20240401	370	17.30	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
156	20241203	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	429	35	2	8.88	498685437	1213629	181.19	394	430	388	512	276	394	410.90	0.52	0	365707	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	619	0.00	0.96	12	0.84	0.00	447.00	1191	20240401	-63.98	370	20241120	15.95	1191	-63.98	20240401	370	15.95	20241120	1191	-63.98	20240401	370	15.95	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
157	20241203	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	20	2	5.08	337906209	834018	124.52	394	423	388	512	276	394	405.15	0.52	0	230965	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	597	0.00	0.93	12	0.58	0.00	447.00	1191	20240401	-65.24	370	20241120	11.89	1191	-65.24	20240401	370	11.89	20241120	1191	-65.24	20240401	370	11.89	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
158	20241203	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	5	2	1.27	145315519	366901	54.78	394	415	388	512	276	394	396.06	0.52	0	48799	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	575	0.00	0.89	12	0.25	0.00	447.00	1191	20240401	-66.50	370	20241120	7.84	1191	-66.50	20240401	370	7.84	20241120	1191	-66.50	20240401	370	7.84	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
159	20241203	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	391	-3	5	-0.76	56866199	145263	21.69	394	396	388	512	276	394	391.47	0.52	0	25532	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	564	0.00	0.87	12	0.10	0.00	447.00	1191	20240401	-67.17	370	20241120	5.68	1191	-67.17	20240401	370	5.68	20241120	1191	-67.17	20240401	370	5.68	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
160	20241203	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	393	-1	5	-0.25	44516221	113878	17.00	394	396	388	512	276	394	390.91	0.52	0	28573	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	567	0.00	0.88	12	0.08	0.00	447.00	1191	20240401	-67.00	370	20241120	6.22	1191	-67.00	20240401	370	6.22	20241120	1191	-67.00	20240401	370	6.22	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
161	20241203	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	395	1	2	0.25	2908037	7396	1.10	394	395	391	512	276	394	393.19	0.52	0	3695	418	405	394	381	370	400	376	721	118	500	230	1	1	144224163	570	0.00	0.88	12	0.01	0.00	447.00	1191	20240401	-66.83	370	20241120	6.76	1191	-66.83	20240401	370	6.76	20241120	1191	-66.83	20240401	370	6.76	20241120	0.18	N	043220	500	721 억		743611	N	N	0	N	00	N
162	20241202	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	-5	5	-1.25	263788518	669496	95.26	399	407	383	518	280	399	394.01	0.58	0	-91963	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	568	0.00	0.88	12	0.46	0.00	447.00	1191	20240401	-66.92	370	20241120	6.49	1191	-66.92	20240401	370	6.49	20241120	1191	-66.92	20240401	370	6.49	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
163	20241202	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	389	-10	5	-2.51	256906245	651887	92.75	399	407	383	518	280	399	394.10	0.58	0	-89724	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	561	0.00	0.87	12	0.45	0.00	447.00	1191	20240401	-67.34	370	20241120	5.14	1191	-67.34	20240401	370	5.14	20241120	1191	-67.34	20240401	370	5.14	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
164	20241202	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	389	-10	5	-2.51	209011831	528353	75.18	399	407	387	518	280	399	395.59	0.58	0	-65371	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	561	0.00	0.87	12	0.37	0.00	447.00	1191	20240401	-67.34	370	20241120	5.14	1191	-67.34	20240401	370	5.14	20241120	1191	-67.34	20240401	370	5.14	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
165	20241202	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	387	-12	5	-3.01	182295445	459596	65.39	399	407	387	518	280	399	396.64	0.58	0	-64244	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	558	0.00	0.87	12	0.32	0.00	447.00	1191	20240401	-67.51	370	20241120	4.59	1191	-67.51	20240401	370	4.59	20241120	1191	-67.51	20240401	370	4.59	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
166	20241202	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-2	5	-0.50	89793882	224490	31.94	399	407	391	518	280	399	399.99	0.58	0	-50167	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	573	0.00	0.89	12	0.16	0.00	447.00	1191	20240401	-66.67	370	20241120	7.30	1191	-66.67	20240401	370	7.30	20241120	1191	-66.67	20240401	370	7.30	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
167	20241202	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	3	2	0.75	75159863	187830	26.73	399	407	391	518	280	399	400.15	0.58	0	-32361	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	580	0.00	0.90	12	0.13	0.00	447.00	1191	20240401	-66.25	370	20241120	8.65	1191	-66.25	20240401	370	8.65	20241120	1191	-66.25	20240401	370	8.65	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
168	20241202	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	2	2	0.50	40767250	102482	14.58	399	407	391	518	280	399	397.80	0.58	0	7	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	578	0.00	0.90	12	0.07	0.00	447.00	1191	20240401	-66.33	370	20241120	8.38	1191	-66.33	20240401	370	8.38	20241120	1191	-66.33	20240401	370	8.38	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N
169	20241202	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	392	-7	5	-1.75	8287670	20907	2.97	399	400	391	518	280	399	396.41	0.58	0	10763	414	406	397	389	380	402	385	721	119	500	230	1	1	144224163	565	0.00	0.88	12	0.01	0.00	447.00	1191	20240401	-67.09	370	20241120	5.95	1191	-67.09	20240401	370	5.95	20241120	1191	-67.09	20240401	370	5.95	20241120	0.18	N	043220	500	721 억		839638	N	N	0	N	00	N