KissMeData/110990/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	160835	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
3	20241231	150827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
4	20241231	140833	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
5	20241231	130835	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
6	20241231	120834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
7	20241231	110833	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
8	20241231	100827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
9	20241231	090836	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	595071560	47685	71.77	12820	12820	12340	16570	8930	12750	12478.92	4.10	-16315	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		774081	N	N	134	N	00	N
10	20241230	160830	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-210	5	-1.65	594958650	47676	71.76	12820	12820	12340	16570	8930	12750	12478.92	4.18	0	-15202	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2370	18.02	1.25	12	0.25	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	32350	-61.24	20240426	9700	29.28	20241129	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억		790396	N	N	134	N	00	N
11	20241230	150832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12640	-110	5	-0.86	558797550	44799	67.43	12820	12820	12340	16570	8930	12750	12473.44	4.18	0	-15346	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2389	18.16	1.26	12	0.24	696.00	10061.00	32350	20240426	-60.93	9700	20241129	30.31	32350	-60.93	20240426	9700	30.31	20241129	32350	-60.93	20240426	9700	30.31	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
12	20241230	140832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12480	-270	5	-2.12	444360060	35636	53.64	12820	12820	12340	16570	8930	12750	12469.41	4.18	0	-12470	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2359	17.93	1.24	12	0.19	696.00	10061.00	32350	20240426	-61.42	9700	20241129	28.66	32350	-61.42	20240426	9700	28.66	20241129	32350	-61.42	20240426	9700	28.66	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
13	20241230	130833	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12410	-340	5	-2.67	429663370	34458	51.86	12820	12820	12340	16570	8930	12750	12469.19	4.18	0	-13339	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2345	17.83	1.23	12	0.18	696.00	10061.00	32350	20240426	-61.64	9700	20241129	27.94	32350	-61.64	20240426	9700	27.94	20241129	32350	-61.64	20240426	9700	27.94	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
14	20241230	120830	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12470	-280	5	-2.20	306328760	24517	36.90	12820	12820	12410	16570	8930	12750	12494.55	4.18	0	-7316	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2357	17.92	1.24	12	0.13	696.00	10061.00	32350	20240426	-61.45	9700	20241129	28.56	32350	-61.45	20240426	9700	28.56	20241129	32350	-61.45	20240426	9700	28.56	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
15	20241230	110831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12500	-250	5	-1.96	244264990	19550	29.43	12820	12820	12410	16570	8930	12750	12494.37	4.18	0	-5826	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2363	17.96	1.24	12	0.10	696.00	10061.00	32350	20240426	-61.36	9700	20241129	28.87	32350	-61.36	20240426	9700	28.87	20241129	32350	-61.36	20240426	9700	28.87	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
16	20241230	100831	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12550	-200	5	-1.57	201161700	16108	24.24	12820	12820	12410	16570	8930	12750	12488.31	4.18	0	-3894	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2372	18.03	1.25	12	0.09	696.00	10061.00	32350	20240426	-61.21	9700	20241129	29.38	32350	-61.21	20240426	9700	29.38	20241129	32350	-61.21	20240426	9700	29.38	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
17	20241230	090833	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12440	-310	5	-2.43	54044090	4308	6.48	12820	12820	12430	16570	8930	12750	12545.05	4.18	0	-470	13670	13210	12920	12460	12170	13065	12315	19	3820	100	8920	10	1	18900000	2351	17.87	1.24	12	0.02	696.00	10061.00	32350	20240426	-61.55	9700	20241129	28.25	32350	-61.55	20240426	9700	28.25	20241129	32350	-61.55	20240426	9700	28.25	20241129	1.94	N	110990	100	18 억		790396	N	N	751	N	00	N
18	20241227	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-50	5	-0.39	863050790	66382	236.14	12780	13380	12630	16640	8960	12800	13001.30	4.17	0	3425	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2410	18.32	1.27	12	0.35	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.94	N	110990	100	18 억		788764	N	N	751	N	00	N
19	20241227	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-120	5	-0.94	817213080	62784	223.34	12780	13380	12630	16640	8960	12800	13016.26	4.17	0	4742	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2397	18.22	1.26	12	0.33	696.00	10061.00	32350	20240426	-60.80	9700	20241129	30.72	32350	-60.80	20240426	9700	30.72	20241129	32350	-60.80	20240426	9700	30.72	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
20	20241227	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-60	5	-0.47	783774860	60154	213.99	12780	13380	12630	16640	8960	12800	13029.47	4.17	0	6673	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2408	18.30	1.27	12	0.32	696.00	10061.00	32350	20240426	-60.62	9700	20241129	31.34	32350	-60.62	20240426	9700	31.34	20241129	32350	-60.62	20240426	9700	31.34	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
21	20241227	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-70	5	-0.55	742384350	56898	202.40	12780	13380	12630	16640	8960	12800	13047.64	4.17	0	6950	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2406	18.29	1.27	12	0.30	696.00	10061.00	32350	20240426	-60.65	9700	20241129	31.24	32350	-60.65	20240426	9700	31.24	20241129	32350	-60.65	20240426	9700	31.24	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
22	20241227	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-50	5	-0.39	687650330	52616	187.17	12780	13380	12630	16640	8960	12800	13069.22	4.17	0	8128	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2410	18.32	1.27	12	0.28	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
23	20241227	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	200	2	1.56	597705700	45647	162.38	12780	13380	12630	16640	8960	12800	13094.09	4.17	0	8833	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2457	18.68	1.29	12	0.24	696.00	10061.00	32350	20240426	-59.81	9700	20241129	34.02	32350	-59.81	20240426	9700	34.02	20241129	32350	-59.81	20240426	9700	34.02	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
24	20241227	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	530	2	4.14	303370080	23284	82.83	12780	13380	12630	16640	8960	12800	13029.12	4.17	0	4670	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2519	19.15	1.32	12	0.12	696.00	10061.00	32350	20240426	-58.79	9700	20241129	37.42	32350	-58.79	20240426	9700	37.42	20241129	32350	-58.79	20240426	9700	37.42	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
25	20241227	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-50	5	-0.39	16229510	1274	4.53	12780	12790	12630	16640	8960	12800	12739.02	4.17	0	-916	13180	12990	12810	12620	12440	12900	12530	19	3840	100	8960	10	1	18900000	2410	18.32	1.27	12	0.01	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.94	N	110990	100	18 억		788764	N	N	412	N	00	N
26	20241226	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-100	5	-0.78	357783080	27972	46.80	13000	13000	12630	16770	9030	12900	12790.75	4.19	0	-4411	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2419	18.39	1.27	12	0.15	696.00	10061.00	32350	20240426	-60.43	9700	20241129	31.96	32350	-60.43	20240426	9700	31.96	20241129	32350	-60.43	20240426	9700	31.96	20241129	1.95	N	110990	100	18 억		791154	N	N	412	N	00	N
27	20241226	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-100	5	-0.78	312555100	24429	40.87	13000	13000	12630	16770	9030	12900	12794.43	4.19	0	-2975	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2419	18.39	1.27	12	0.13	696.00	10061.00	32350	20240426	-60.43	9700	20241129	31.96	32350	-60.43	20240426	9700	31.96	20241129	32350	-60.43	20240426	9700	31.96	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
28	20241226	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-80	5	-0.62	273397310	21373	35.76	13000	13000	12630	16770	9030	12900	12791.71	4.19	0	-2810	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2423	18.42	1.27	12	0.11	696.00	10061.00	32350	20240426	-60.37	9700	20241129	32.16	32350	-60.37	20240426	9700	32.16	20241129	32350	-60.37	20240426	9700	32.16	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
29	20241226	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-70	5	-0.54	194761450	15219	25.46	13000	13000	12630	16770	9030	12900	12797.26	4.19	0	-4148	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2425	18.43	1.28	12	0.08	696.00	10061.00	32350	20240426	-60.34	9700	20241129	32.27	32350	-60.34	20240426	9700	32.27	20241129	32350	-60.34	20240426	9700	32.27	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
30	20241226	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-20	5	-0.16	155499670	12165	20.35	13000	13000	12630	16770	9030	12900	12782.55	4.19	0	-2788	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2434	18.51	1.28	12	0.06	696.00	10061.00	32350	20240426	-60.19	9700	20241129	32.78	32350	-60.19	20240426	9700	32.78	20241129	32350	-60.19	20240426	9700	32.78	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
31	20241226	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	-110	5	-0.85	141499880	11072	18.52	13000	13000	12630	16770	9030	12900	12779.97	4.19	0	-2408	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2417	18.38	1.27	12	0.06	696.00	10061.00	32350	20240426	-60.46	9700	20241129	31.86	32350	-60.46	20240426	9700	31.86	20241129	32350	-60.46	20240426	9700	31.86	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
32	20241226	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-50	5	-0.39	90521670	7085	11.85	13000	13000	12630	16770	9030	12900	12776.52	4.19	0	-2236	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2429	18.46	1.28	12	0.04	696.00	10061.00	32350	20240426	-60.28	9700	20241129	32.47	32350	-60.28	20240426	9700	32.47	20241129	32350	-60.28	20240426	9700	32.47	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
33	20241226	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	0	3	0.00	4314200	334	0.56	13000	13000	12830	16770	9030	12900	12916.77	4.19	0	-54	13666	13282	12996	12612	12326	13140	12470	19	3870	100	9030	10	1	18900000	2438	18.53	1.28	12	0.00	696.00	10061.00	32350	20240426	-60.12	9700	20241129	32.99	32350	-60.12	20240426	9700	32.99	20241129	32350	-60.12	20240426	9700	32.99	20241129	1.95	N	110990	100	18 억		791154	N	N	223	N	00	N
34	20241224	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-170	5	-1.30	769499510	59481	98.24	13180	13380	12710	16990	9150	13070	12936.90	4.27	0	-18771	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2438	18.53	1.28	12	0.31	696.00	10061.00	32350	20240426	-60.12	9700	20241129	32.99	32350	-60.12	20240426	9700	32.99	20241129	32350	-60.12	20240426	9700	32.99	20241129	1.94	N	110990	100	18 억		806745	N	N	218	N	00	N
35	20241224	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-320	5	-2.45	668312570	51594	85.22	13180	13380	12710	16990	9150	13070	12953.30	4.27	0	-15430	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2410	18.32	1.27	12	0.27	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
36	20241224	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-300	5	-2.30	495609100	38068	62.88	13180	13380	12720	16990	9150	13070	13019.05	4.27	0	-13401	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2414	18.35	1.27	12	0.20	696.00	10061.00	32350	20240426	-60.53	9700	20241129	31.65	32350	-60.53	20240426	9700	31.65	20241129	32350	-60.53	20240426	9700	31.65	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
37	20241224	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-250	5	-1.91	420414310	32183	53.16	13180	13380	12810	16990	9150	13070	13063.24	4.27	0	-11669	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2423	18.42	1.27	12	0.17	696.00	10061.00	32350	20240426	-60.37	9700	20241129	32.16	32350	-60.37	20240426	9700	32.16	20241129	32350	-60.37	20240426	9700	32.16	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
38	20241224	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-140	5	-1.07	327203900	24938	41.19	13180	13380	12910	16990	9150	13070	13120.70	4.27	0	-7730	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2444	18.58	1.29	12	0.13	696.00	10061.00	32350	20240426	-60.03	9700	20241129	33.30	32350	-60.03	20240426	9700	33.30	20241129	32350	-60.03	20240426	9700	33.30	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
39	20241224	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-20	5	-0.15	257517230	19570	32.32	13180	13380	13010	16990	9150	13070	13158.78	4.27	0	-4166	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2466	18.75	1.30	12	0.10	696.00	10061.00	32350	20240426	-59.66	9700	20241129	34.54	32350	-59.66	20240426	9700	34.54	20241129	32350	-59.66	20240426	9700	34.54	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
40	20241224	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-10	5	-0.08	197993320	15013	24.80	13180	13380	13010	16990	9150	13070	13188.12	4.27	0	-2647	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2468	18.76	1.30	12	0.08	696.00	10061.00	32350	20240426	-59.63	9700	20241129	34.64	32350	-59.63	20240426	9700	34.64	20241129	32350	-59.63	20240426	9700	34.64	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
41	20241224	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	170	2	1.30	70615090	5322	8.79	13180	13380	13070	16990	9150	13070	13268.52	4.27	0	2690	13483	13276	12953	12746	12423	13380	12850	19	3920	100	9140	10	1	18900000	2502	19.02	1.32	12	0.03	696.00	10061.00	32350	20240426	-59.07	9700	20241129	36.49	32350	-59.07	20240426	9700	36.49	20241129	32350	-59.07	20240426	9700	36.49	20241129	1.94	N	110990	100	18 억		806745	N	N	317	N	00	N
42	20241223	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	590	2	4.73	780381480	60528	81.37	12630	13160	12630	16220	8740	12480	12892.57	4.26	0	2812	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2470	18.78	1.30	12	0.32	696.00	10061.00	32350	20240426	-59.60	9700	20241129	34.74	32350	-59.60	20240426	9700	34.74	20241129	32350	-59.60	20240426	9700	34.74	20241129	1.94	N	110990	100	18 억		804367	N	N	317	N	00	N
43	20241223	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	610	2	4.89	749126390	58139	78.15	12630	13160	12630	16220	8740	12480	12885.09	4.26	0	3575	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2474	18.81	1.30	12	0.31	696.00	10061.00	32350	20240426	-59.54	9700	20241129	34.95	32350	-59.54	20240426	9700	34.95	20241129	32350	-59.54	20240426	9700	34.95	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
44	20241223	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	540	2	4.33	668531290	51976	69.87	12630	13060	12630	16220	8740	12480	12862.31	4.26	0	4117	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2461	18.71	1.29	12	0.28	696.00	10061.00	32350	20240426	-59.75	9700	20241129	34.23	32350	-59.75	20240426	9700	34.23	20241129	32350	-59.75	20240426	9700	34.23	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
45	20241223	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	390	2	3.12	597654650	46508	62.52	12630	13060	12630	16220	8740	12480	12850.58	4.26	0	6064	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2432	18.49	1.28	12	0.25	696.00	10061.00	32350	20240426	-60.22	9700	20241129	32.68	32350	-60.22	20240426	9700	32.68	20241129	32350	-60.22	20240426	9700	32.68	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
46	20241223	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	490	2	3.93	529295870	41226	55.42	12630	13060	12630	16220	8740	12480	12838.88	4.26	0	8745	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2451	18.64	1.29	12	0.22	696.00	10061.00	32350	20240426	-59.91	9700	20241129	33.71	32350	-59.91	20240426	9700	33.71	20241129	32350	-59.91	20240426	9700	33.71	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
47	20241223	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	560	2	4.49	431449970	33668	45.26	12630	13060	12630	16220	8740	12480	12814.84	4.26	0	8889	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2465	18.74	1.30	12	0.18	696.00	10061.00	32350	20240426	-59.69	9700	20241129	34.43	32350	-59.69	20240426	9700	34.43	20241129	32350	-59.69	20240426	9700	34.43	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
48	20241223	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	280	2	2.24	253112550	19870	26.71	12630	12850	12630	16220	8740	12480	12738.43	4.26	0	2677	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2412	18.33	1.27	12	0.11	696.00	10061.00	32350	20240426	-60.56	9700	20241129	31.55	32350	-60.56	20240426	9700	31.55	20241129	32350	-60.56	20240426	9700	31.55	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
49	20241223	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	250	2	2.00	6901000	543	0.73	12630	12780	12630	16220	8740	12480	12709.02	4.26	0	52	13293	12886	12683	12276	12073	12785	12175	19	3740	100	8730	10	1	18900000	2406	18.29	1.27	12	0.00	696.00	10061.00	32350	20240426	-60.65	9700	20241129	31.24	32350	-60.65	20240426	9700	31.24	20241129	32350	-60.65	20240426	9700	31.24	20241129	1.94	N	110990	100	18 억		804367	N	N	5	N	00	N
50	20241220	160808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12480	-470	5	-3.63	940516120	74350	198.47	13090	13090	12480	16830	9070	12950	12651.01	4.32	0	-12241	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2359	17.93	1.24	12	0.39	696.00	10061.00	32350	20240426	-61.42	9700	20241129	28.66	32350	-61.42	20240426	9700	28.66	20241129	32350	-61.42	20240426	9700	28.66	20241129	1.96	N	110990	100	18 억		815663	N	N	4	N	00	N
51	20241220	150812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-380	5	-2.93	840140300	66333	177.07	13090	13090	12490	16830	9070	12950	12665.50	4.32	0	-9727	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2376	18.06	1.25	12	0.35	696.00	10061.00	32350	20240426	-61.14	9700	20241129	29.59	32350	-61.14	20240426	9700	29.59	20241129	32350	-61.14	20240426	9700	29.59	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
52	20241220	140810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-300	5	-2.32	744091560	58707	156.71	13090	13090	12490	16830	9070	12950	12674.67	4.32	0	-5639	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2391	18.18	1.26	12	0.31	696.00	10061.00	32350	20240426	-60.90	9700	20241129	30.41	32350	-60.90	20240426	9700	30.41	20241129	32350	-60.90	20240426	9700	30.41	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
53	20241220	130809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	-220	5	-1.70	514549300	40556	108.26	13090	13090	12490	16830	9070	12950	12687.38	4.32	0	-6688	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2406	18.29	1.27	12	0.21	696.00	10061.00	32350	20240426	-60.65	9700	20241129	31.24	32350	-60.65	20240426	9700	31.24	20241129	32350	-60.65	20240426	9700	31.24	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
54	20241220	120808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12660	-290	5	-2.24	490804570	38685	103.27	13090	13090	12490	16830	9070	12950	12687.21	4.32	0	-7118	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2393	18.19	1.26	12	0.20	696.00	10061.00	32350	20240426	-60.87	9700	20241129	30.52	32350	-60.87	20240426	9700	30.52	20241129	32350	-60.87	20240426	9700	30.52	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
55	20241220	110808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-320	5	-2.47	435769900	34343	91.68	13090	13090	12490	16830	9070	12950	12688.75	4.32	0	-8374	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2387	18.15	1.26	12	0.18	696.00	10061.00	32350	20240426	-60.96	9700	20241129	30.21	32350	-60.96	20240426	9700	30.21	20241129	32350	-60.96	20240426	9700	30.21	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
56	20241220	100810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-210	5	-1.62	194705500	15218	40.62	13090	13090	12680	16830	9070	12950	12794.42	4.32	0	-3659	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2408	18.30	1.27	12	0.08	696.00	10061.00	32350	20240426	-60.62	9700	20241129	31.34	32350	-60.62	20240426	9700	31.34	20241129	32350	-60.62	20240426	9700	31.34	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
57	20241220	090810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12700	-250	5	-1.93	40051790	3119	8.33	13090	13090	12700	16830	9070	12950	12841.23	4.32	0	-1022	13330	13140	12820	12630	12310	13235	12725	19	3880	100	9060	10	1	18900000	2400	18.25	1.26	12	0.02	696.00	10061.00	32350	20240426	-60.74	9700	20241129	30.93	32350	-60.74	20240426	9700	30.93	20241129	32350	-60.74	20240426	9700	30.93	20241129	1.96	N	110990	100	18 억		815663	N	N	22	N	00	N
58	20241219	160807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	-80	5	-0.61	475211500	37137	116.91	12870	13010	12500	16930	9130	13030	12796.06	4.28	0	2170	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2448	18.61	1.29	12	0.20	696.00	10061.00	32350	20240426	-59.97	9700	20241129	33.51	32350	-59.97	20240426	9700	33.51	20241129	32350	-59.97	20240426	9700	33.51	20241129	1.89	N	110990	100	18 억		809179	N	N	22	N	00	N
59	20241219	150805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-100	5	-0.77	460354970	35989	113.29	12870	13010	12500	16930	9130	13030	12791.55	4.28	0	2346	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2444	18.58	1.29	12	0.19	696.00	10061.00	32350	20240426	-60.03	9700	20241129	33.30	32350	-60.03	20240426	9700	33.30	20241129	32350	-60.03	20240426	9700	33.30	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
60	20241219	140807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-160	5	-1.23	382934300	30010	94.47	12870	12960	12500	16930	9130	13030	12760.22	4.28	0	616	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2432	18.49	1.28	12	0.16	696.00	10061.00	32350	20240426	-60.22	9700	20241129	32.68	32350	-60.22	20240426	9700	32.68	20241129	32350	-60.22	20240426	9700	32.68	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
61	20241219	130805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-160	5	-1.23	335953320	26360	82.98	12870	12960	12500	16930	9130	13030	12744.81	4.28	0	-250	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2432	18.49	1.28	12	0.14	696.00	10061.00	32350	20240426	-60.22	9700	20241129	32.68	32350	-60.22	20240426	9700	32.68	20241129	32350	-60.22	20240426	9700	32.68	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
62	20241219	120809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-220	5	-1.69	292128270	22937	72.21	12870	12960	12500	16930	9130	13030	12736.12	4.28	0	-1022	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2421	18.41	1.27	12	0.12	696.00	10061.00	32350	20240426	-60.40	9700	20241129	32.06	32350	-60.40	20240426	9700	32.06	20241129	32350	-60.40	20240426	9700	32.06	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
63	20241219	110806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-220	5	-1.69	268787120	21114	66.47	12870	12960	12500	16930	9130	13030	12730.28	4.28	0	-883	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2421	18.41	1.27	12	0.11	696.00	10061.00	32350	20240426	-60.40	9700	20241129	32.06	32350	-60.40	20240426	9700	32.06	20241129	32350	-60.40	20240426	9700	32.06	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
64	20241219	100757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	-300	5	-2.30	152835320	12004	37.79	12870	12960	12500	16930	9130	13030	12732.03	4.28	0	-361	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2406	18.29	1.27	12	0.06	696.00	10061.00	32350	20240426	-60.65	9700	20241129	31.24	32350	-60.65	20240426	9700	31.24	20241129	32350	-60.65	20240426	9700	31.24	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
65	20241219	090808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-380	5	-2.92	21101480	1664	5.24	12870	12890	12500	16930	9130	13030	12681.18	4.28	0	103	13410	13220	12930	12740	12450	13315	12835	19	3900	100	9120	10	1	18900000	2391	18.18	1.26	12	0.01	696.00	10061.00	32350	20240426	-60.90	9700	20241129	30.41	32350	-60.90	20240426	9700	30.41	20241129	32350	-60.90	20240426	9700	30.41	20241129	1.89	N	110990	100	18 억		809179	N	N	258	N	00	N
66	20241218	160802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	30	2	0.23	408591940	31733	48.98	13000	13120	12640	16900	9100	13000	12875.91	4.32	0	-7542	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2463	18.72	1.30	12	0.17	696.00	10061.00	32350	20240426	-59.72	9700	20241129	34.33	32350	-59.72	20240426	9700	34.33	20241129	32350	-59.72	20240426	9700	34.33	20241129	1.82	N	110990	100	18 억		815662	N	N	258	N	00	N
67	20241218	150807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	30	2	0.23	378372540	29418	45.41	13000	13120	12640	16900	9100	13000	12861.94	4.32	0	-7185	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2463	18.72	1.30	12	0.16	696.00	10061.00	32350	20240426	-59.72	9700	20241129	34.33	32350	-59.72	20240426	9700	34.33	20241129	32350	-59.72	20240426	9700	34.33	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
68	20241218	140804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	-100	5	-0.77	317078070	24714	38.15	13000	13120	12640	16900	9100	13000	12829.90	4.32	0	-5401	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2438	18.53	1.28	12	0.13	696.00	10061.00	32350	20240426	-60.12	9700	20241129	32.99	32350	-60.12	20240426	9700	32.99	20241129	32350	-60.12	20240426	9700	32.99	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
69	20241218	130806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-90	5	-0.69	292523670	22815	35.21	13000	13120	12640	16900	9100	13000	12821.55	4.32	0	-5618	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2440	18.55	1.28	12	0.12	696.00	10061.00	32350	20240426	-60.09	9700	20241129	33.09	32350	-60.09	20240426	9700	33.09	20241129	32350	-60.09	20240426	9700	33.09	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
70	20241218	120757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-200	5	-1.54	274923450	21449	33.11	13000	13120	12640	16900	9100	13000	12817.54	4.32	0	-6555	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2419	18.39	1.27	12	0.11	696.00	10061.00	32350	20240426	-60.43	9700	20241129	31.96	32350	-60.43	20240426	9700	31.96	20241129	32350	-60.43	20240426	9700	31.96	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
71	20241218	110805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	-180	5	-1.38	254610400	19864	30.66	13000	13120	12640	16900	9100	13000	12817.68	4.32	0	-6619	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2423	18.42	1.27	12	0.11	696.00	10061.00	32350	20240426	-60.37	9700	20241129	32.16	32350	-60.37	20240426	9700	32.16	20241129	32350	-60.37	20240426	9700	32.16	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
72	20241218	100805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-140	5	-1.08	185428490	14470	22.33	13000	13120	12640	16900	9100	13000	12814.68	4.32	0	-7660	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2431	18.48	1.28	12	0.08	696.00	10061.00	32350	20240426	-60.25	9700	20241129	32.58	32350	-60.25	20240426	9700	32.58	20241129	32350	-60.25	20240426	9700	32.58	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
73	20241218	090807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-150	5	-1.15	55446820	4295	6.63	13000	13120	12850	16900	9100	13000	12909.62	4.32	0	-2969	13700	13350	12800	12450	11900	13525	12625	19	3900	100	9100	10	1	18900000	2429	18.46	1.28	12	0.02	696.00	10061.00	32350	20240426	-60.28	9700	20241129	32.47	32350	-60.28	20240426	9700	32.47	20241129	32350	-60.28	20240426	9700	32.47	20241129	1.82	N	110990	100	18 억		815662	N	N	704	N	00	N
74	20241217	160801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	250	2	1.96	833018100	64781	52.82	12850	13150	12250	16570	8930	12750	12858.92	4.35	0	-6257	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2457	18.68	1.29	12	0.34	696.00	10061.00	32350	20240426	-59.81	9700	20241129	34.02	32350	-59.81	20240426	9700	34.02	20241129	32350	-59.81	20240426	9700	34.02	20241129	1.81	N	110990	100	18 억		821336	N	N	704	N	00	N
75	20241217	150804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	240	2	1.88	793539640	61742	50.34	12850	13150	12250	16570	8930	12750	12852.51	4.35	0	-5451	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2455	18.66	1.29	12	0.33	696.00	10061.00	32350	20240426	-59.85	9700	20241129	33.92	32350	-59.85	20240426	9700	33.92	20241129	32350	-59.85	20240426	9700	33.92	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
76	20241217	140756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	350	2	2.75	672348860	52411	42.73	12850	13150	12250	16570	8930	12750	12828.39	4.35	0	-6183	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2476	18.82	1.30	12	0.28	696.00	10061.00	32350	20240426	-59.51	9700	20241129	35.05	32350	-59.51	20240426	9700	35.05	20241129	32350	-59.51	20240426	9700	35.05	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
77	20241217	130752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	50	2	0.39	541159140	42345	34.53	12850	12990	12250	16570	8930	12750	12779.76	4.35	0	-6977	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2419	18.39	1.27	12	0.22	696.00	10061.00	32350	20240426	-60.43	9700	20241129	31.96	32350	-60.43	20240426	9700	31.96	20241129	32350	-60.43	20240426	9700	31.96	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
78	20241217	120743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	130	2	1.02	482071180	37743	30.77	12850	12990	12250	16570	8930	12750	12772.47	4.35	0	-4736	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2434	18.51	1.28	12	0.20	696.00	10061.00	32350	20240426	-60.19	9700	20241129	32.78	32350	-60.19	20240426	9700	32.78	20241129	32350	-60.19	20240426	9700	32.78	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
79	20241217	110747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12920	170	2	1.33	431837900	33846	27.60	12850	12990	12250	16570	8930	12750	12758.91	4.35	0	-2794	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2442	18.56	1.28	12	0.18	696.00	10061.00	32350	20240426	-60.06	9700	20241129	33.20	32350	-60.06	20240426	9700	33.20	20241129	32350	-60.06	20240426	9700	33.20	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
80	20241217	100754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-10	5	-0.08	347283990	27270	22.23	12850	12900	12250	16570	8930	12750	12735.02	4.35	0	-1730	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2408	18.30	1.27	12	0.14	696.00	10061.00	32350	20240426	-60.62	9700	20241129	31.34	32350	-60.62	20240426	9700	31.34	20241129	32350	-60.62	20240426	9700	31.34	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
81	20241217	090802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	-220	5	-1.73	77473580	6144	5.01	12850	12850	12250	16570	8930	12750	12609.63	4.35	0	830	13510	13130	12570	12190	11630	13320	12380	19	3820	100	8920	10	1	18900000	2368	18.00	1.25	12	0.03	696.00	10061.00	32350	20240426	-61.27	9700	20241129	29.18	32350	-61.27	20240426	9700	29.18	20241129	32350	-61.27	20240426	9700	29.18	20241129	1.81	N	110990	100	18 억		821336	N	N	424	N	00	N
82	20241216	160753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	470	2	3.83	1557071310	122648	133.73	12280	12950	12010	15960	8600	12280	12695.43	4.38	0	-7778	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2410	18.32	1.27	12	0.65	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.80	N	110990	100	18 억		828707	N	N	424	N	00	N
83	20241216	150803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	460	2	3.75	1412772460	111346	121.41	12280	12950	12010	15960	8600	12280	12688.13	4.38	0	-13773	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2408	18.30	1.27	12	0.59	696.00	10061.00	32350	20240426	-60.62	9700	20241129	31.34	32350	-60.62	20240426	9700	31.34	20241129	32350	-60.62	20240426	9700	31.34	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
84	20241216	140802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	630	2	5.13	996066340	78848	85.97	12280	12950	12010	15960	8600	12280	12632.74	4.38	0	-8131	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2440	18.55	1.28	12	0.42	696.00	10061.00	32350	20240426	-60.09	9700	20241129	33.09	32350	-60.09	20240426	9700	33.09	20241129	32350	-60.09	20240426	9700	33.09	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
85	20241216	130803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	620	2	5.05	885246820	70254	76.60	12280	12950	12010	15960	8600	12280	12600.66	4.38	0	-6453	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2438	18.53	1.28	12	0.37	696.00	10061.00	32350	20240426	-60.12	9700	20241129	32.99	32350	-60.12	20240426	9700	32.99	20241129	32350	-60.12	20240426	9700	32.99	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
86	20241216	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	520	2	4.23	727578900	58007	63.25	12280	12840	12010	15960	8600	12280	12542.95	4.38	0	-2901	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2419	18.39	1.27	12	0.31	696.00	10061.00	32350	20240426	-60.43	9700	20241129	31.96	32350	-60.43	20240426	9700	31.96	20241129	32350	-60.43	20240426	9700	31.96	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
87	20241216	110801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12720	440	2	3.58	633242340	50633	55.21	12280	12800	12010	15960	8600	12280	12506.51	4.38	0	-3157	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2404	18.28	1.26	12	0.27	696.00	10061.00	32350	20240426	-60.68	9700	20241129	31.13	32350	-60.68	20240426	9700	31.13	20241129	32350	-60.68	20240426	9700	31.13	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
88	20241216	100802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	470	2	3.83	471018390	37867	41.29	12280	12780	12010	15960	8600	12280	12438.76	4.38	0	2894	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2410	18.32	1.27	12	0.20	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	32350	-60.59	20240426	9700	31.44	20241129	32350	-60.59	20240426	9700	31.44	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
89	20241216	090803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	-120	5	-0.98	95442210	7863	8.57	12280	12290	12010	15960	8600	12280	12138.14	4.38	0	3165	12980	12630	12120	11770	11260	12805	11945	19	3680	100	8590	10	1	18900000	2298	17.47	1.21	12	0.04	696.00	10061.00	32350	20240426	-62.41	9700	20241129	25.36	32350	-62.41	20240426	9700	25.36	20241129	32350	-62.41	20240426	9700	25.36	20241129	1.80	N	110990	100	18 억		828707	N	N	217	N	00	N
90	20241213	160755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12280	530	2	4.51	1119910420	91713	143.23	11860	12470	11610	15270	8230	11750	12211.02	4.54	0	-29343	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2321	17.64	1.22	12	0.49	696.00	10061.00	32350	20240426	-62.04	9700	20241129	26.60	32350	-62.04	20240426	9700	26.60	20241129	32350	-62.04	20240426	9700	26.60	20241129	1.82	N	110990	100	18 억		858071	N	N	217	N	00	N
91	20241213	150800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	570	2	4.85	1045183060	85644	133.75	11860	12470	11610	15270	8230	11750	12203.81	4.54	0	-29112	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2328	17.70	1.22	12	0.45	696.00	10061.00	32350	20240426	-61.92	9700	20241129	27.01	32350	-61.92	20240426	9700	27.01	20241129	32350	-61.92	20240426	9700	27.01	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
92	20241213	140800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	550	2	4.68	930232930	76322	119.19	11860	12470	11610	15270	8230	11750	12188.27	4.54	0	-22577	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2325	17.67	1.22	12	0.40	696.00	10061.00	32350	20240426	-61.98	9700	20241129	26.80	32350	-61.98	20240426	9700	26.80	20241129	32350	-61.98	20240426	9700	26.80	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
93	20241213	130801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	690	2	5.87	822908160	67643	105.64	11860	12470	11610	15270	8230	11750	12165.46	4.54	0	-17788	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2351	17.87	1.24	12	0.36	696.00	10061.00	32350	20240426	-61.55	9700	20241129	28.25	32350	-61.55	20240426	9700	28.25	20241129	32350	-61.55	20240426	9700	28.25	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
94	20241213	120801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12370	620	2	5.28	769541680	63344	98.92	11860	12470	11610	15270	8230	11750	12148.61	4.54	0	-17544	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2338	17.77	1.23	12	0.34	696.00	10061.00	32350	20240426	-61.76	9700	20241129	27.53	32350	-61.76	20240426	9700	27.53	20241129	32350	-61.76	20240426	9700	27.53	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
95	20241213	110759	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12430	680	2	5.79	643412450	53171	83.04	11860	12460	11610	15270	8230	11750	12100.82	4.54	0	-12620	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2349	17.86	1.24	12	0.28	696.00	10061.00	32350	20240426	-61.58	9700	20241129	28.14	32350	-61.58	20240426	9700	28.14	20241129	32350	-61.58	20240426	9700	28.14	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
96	20241213	100750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12210	460	2	3.91	371490960	31167	48.67	11860	12250	11610	15270	8230	11750	11919.37	4.54	0	-4723	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2308	17.54	1.21	12	0.16	696.00	10061.00	32350	20240426	-62.26	9700	20241129	25.88	32350	-62.26	20240426	9700	25.88	20241129	32350	-62.26	20240426	9700	25.88	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
97	20241213	090800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	-60	5	-0.51	17769720	1516	2.37	11860	11860	11690	15270	8230	11750	11721.45	4.54	0	-1155	12123	11936	11703	11516	11283	12030	11610	19	3520	100	8220	10	1	18900000	2209	16.80	1.16	12	0.01	696.00	10061.00	32350	20240426	-63.86	9700	20241129	20.52	32350	-63.86	20240426	9700	20.52	20241129	32350	-63.86	20240426	9700	20.52	20241129	1.82	N	110990	100	18 억		858071	N	N	211	N	00	N
98	20241212	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	290	2	2.53	748582750	63994	115.22	11480	11890	11470	14890	8030	11460	11697.69	4.57	0	-5893	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2221	16.88	1.17	12	0.34	696.00	10061.00	32350	20240426	-63.68	9700	20241129	21.13	32350	-63.68	20240426	9700	21.13	20241129	32350	-63.68	20240426	9700	21.13	20241129	1.83	N	110990	100	18 억		862823	N	N	211	N	00	N
99	20241212	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	340	2	2.97	683922410	58519	105.36	11480	11890	11470	14890	8030	11460	11687.19	4.57	0	-4588	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2230	16.95	1.17	12	0.31	696.00	10061.00	32350	20240426	-63.52	9700	20241129	21.65	32350	-63.52	20240426	9700	21.65	20241129	32350	-63.52	20240426	9700	21.65	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
100	20241212	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	190	2	1.66	563900920	48319	87.00	11480	11890	11470	14890	8030	11460	11670.38	4.57	0	-5778	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2202	16.74	1.16	12	0.26	696.00	10061.00	32350	20240426	-63.99	9700	20241129	20.10	32350	-63.99	20240426	9700	20.10	20241129	32350	-63.99	20240426	9700	20.10	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
101	20241212	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	150	2	1.31	488205420	41874	75.39	11480	11850	11470	14890	8030	11460	11658.92	4.57	0	-6616	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2194	16.68	1.15	12	0.22	696.00	10061.00	32350	20240426	-64.11	9700	20241129	19.69	32350	-64.11	20240426	9700	19.69	20241129	32350	-64.11	20240426	9700	19.69	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
102	20241212	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	200	2	1.75	442960600	38011	68.44	11480	11840	11470	14890	8030	11460	11653.49	4.57	0	-5704	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2204	16.75	1.16	12	0.20	696.00	10061.00	32350	20240426	-63.96	9700	20241129	20.21	32350	-63.96	20240426	9700	20.21	20241129	32350	-63.96	20240426	9700	20.21	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
103	20241212	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	300	2	2.62	360031440	30950	55.73	11480	11830	11470	14890	8030	11460	11632.69	4.57	0	-2646	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2223	16.90	1.17	12	0.16	696.00	10061.00	32350	20240426	-63.65	9700	20241129	21.24	32350	-63.65	20240426	9700	21.24	20241129	32350	-63.65	20240426	9700	21.24	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
104	20241212	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	110	2	0.96	220027550	19027	34.26	11480	11680	11470	14890	8030	11460	11563.97	4.57	0	-3082	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2187	16.62	1.15	12	0.10	696.00	10061.00	32350	20240426	-64.23	9700	20241129	19.28	32350	-64.23	20240426	9700	19.28	20241129	32350	-64.23	20240426	9700	19.28	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
105	20241212	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	210	2	1.83	36512960	3158	5.69	11480	11680	11480	14890	8030	11460	11562.08	4.57	0	988	11940	11700	11240	11000	10540	11820	11120	19	3430	100	8020	10	1	18900000	2206	16.77	1.16	12	0.02	696.00	10061.00	32350	20240426	-63.93	9700	20241129	20.31	32350	-63.93	20240426	9700	20.31	20241129	32350	-63.93	20240426	9700	20.31	20241129	1.83	N	110990	100	18 억		862823	N	N	343	N	00	N
106	20241211	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11460	670	2	6.21	624575020	55432	126.14	10860	11480	10780	14020	7560	10790	11267.41	4.58	0	-3033	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2166	16.47	1.14	12	0.29	696.00	10061.00	32350	20240426	-64.57	9700	20241129	18.14	32350	-64.57	20240426	9700	18.14	20241129	32350	-64.57	20240426	9700	18.14	20241129	1.91	N	110990	100	18 억		865708	N	N	340	N	00	N
107	20241211	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	610	2	5.65	547279100	48674	110.76	10860	11420	10780	14020	7560	10790	11243.77	4.58	0	-5044	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2155	16.38	1.13	12	0.26	696.00	10061.00	32350	20240426	-64.76	9700	20241129	17.53	32350	-64.76	20240426	9700	17.53	20241129	32350	-64.76	20240426	9700	17.53	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
108	20241211	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	490	2	4.54	481389760	42881	97.58	10860	11420	10780	14020	7560	10790	11226.18	4.58	0	-4954	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2132	16.21	1.12	12	0.23	696.00	10061.00	32350	20240426	-65.13	9700	20241129	16.29	32350	-65.13	20240426	9700	16.29	20241129	32350	-65.13	20240426	9700	16.29	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
109	20241211	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	520	2	4.82	353093590	31606	71.92	10860	11340	10780	14020	7560	10790	11171.73	4.58	0	2329	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2138	16.25	1.12	12	0.17	696.00	10061.00	32350	20240426	-65.04	9700	20241129	16.60	32350	-65.04	20240426	9700	16.60	20241129	32350	-65.04	20240426	9700	16.60	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
110	20241211	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	340	2	3.15	326842700	29269	66.60	10860	11340	10780	14020	7560	10790	11166.86	4.58	0	1775	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2104	15.99	1.11	12	0.15	696.00	10061.00	32350	20240426	-65.60	9700	20241129	14.74	32350	-65.60	20240426	9700	14.74	20241129	32350	-65.60	20240426	9700	14.74	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
111	20241211	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	440	2	4.08	254039080	22762	51.80	10860	11340	10780	14020	7560	10790	11160.67	4.58	0	1403	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2122	16.14	1.12	12	0.12	696.00	10061.00	32350	20240426	-65.29	9700	20241129	15.77	32350	-65.29	20240426	9700	15.77	20241129	32350	-65.29	20240426	9700	15.77	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
112	20241211	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	350	2	3.24	193745260	17381	39.55	10860	11340	10780	14020	7560	10790	11146.96	4.58	0	1862	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2105	16.01	1.11	12	0.09	696.00	10061.00	32350	20240426	-65.56	9700	20241129	14.85	32350	-65.56	20240426	9700	14.85	20241129	32350	-65.56	20240426	9700	14.85	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
113	20241211	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	250	2	2.32	18524030	1703	3.88	10860	11040	10780	14020	7560	10790	10877.29	4.58	0	368	11470	11130	10570	10230	9670	11300	10400	19	3230	100	7550	10	1	18900000	2087	15.86	1.10	12	0.01	696.00	10061.00	32350	20240426	-65.87	9700	20241129	13.81	32350	-65.87	20240426	9700	13.81	20241129	32350	-65.87	20240426	9700	13.81	20241129	1.91	N	110990	100	18 억		865708	N	N	95	N	00	N
114	20241210	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	610	2	5.99	468887940	43943	52.99	10010	10910	10010	13230	7130	10180	10670.17	4.55	0	5670	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2039	15.50	1.07	12	0.23	696.00	10061.00	32350	20240426	-66.65	9700	20241129	11.24	32350	-66.65	20240426	9700	11.24	20241129	32350	-66.65	20240426	9700	11.24	20241129	1.96	N	110990	100	18 억		860319	N	N	95	N	00	N
115	20241210	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	640	2	6.29	451305190	42315	51.02	10010	10910	10010	13230	7130	10180	10665.37	4.55	0	5505	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2045	15.55	1.08	12	0.22	696.00	10061.00	32350	20240426	-66.55	9700	20241129	11.55	32350	-66.55	20240426	9700	11.55	20241129	32350	-66.55	20240426	9700	11.55	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
116	20241210	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	600	2	5.89	368120090	34624	41.75	10010	10870	10010	13230	7130	10180	10631.93	4.55	0	3271	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2037	15.49	1.07	12	0.18	696.00	10061.00	32350	20240426	-66.68	9700	20241129	11.13	32350	-66.68	20240426	9700	11.13	20241129	32350	-66.68	20240426	9700	11.13	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
117	20241210	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	630	2	6.19	300507270	28366	34.20	10010	10870	10010	13230	7130	10180	10593.92	4.55	0	634	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2043	15.53	1.07	12	0.15	696.00	10061.00	32350	20240426	-66.58	9700	20241129	11.44	32350	-66.58	20240426	9700	11.44	20241129	32350	-66.58	20240426	9700	11.44	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
118	20241210	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	620	2	6.09	280755610	26538	32.00	10010	10870	10010	13230	7130	10180	10579.38	4.55	0	-282	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2041	15.52	1.07	12	0.14	696.00	10061.00	32350	20240426	-66.62	9700	20241129	11.34	32350	-66.62	20240426	9700	11.34	20241129	32350	-66.62	20240426	9700	11.34	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
119	20241210	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	580	2	5.70	225297300	21406	25.81	10010	10830	10010	13230	7130	10180	10524.96	4.55	0	-888	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	2034	15.46	1.07	12	0.11	696.00	10061.00	32350	20240426	-66.74	9700	20241129	10.93	32350	-66.74	20240426	9700	10.93	20241129	32350	-66.74	20240426	9700	10.93	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
120	20241210	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	300	2	2.95	79279320	7625	9.19	10010	10590	10010	13230	7130	10180	10397.29	4.55	0	-1229	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	1981	15.06	1.04	12	0.04	696.00	10061.00	32350	20240426	-67.60	9700	20241129	8.04	32350	-67.60	20240426	9700	8.04	20241129	32350	-67.60	20240426	9700	8.04	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
121	20241210	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	220	2	2.16	13869000	1367	1.65	10010	10400	10010	13230	7130	10180	10145.57	4.55	0	593	10773	10476	10323	10026	9873	10400	9950	19	3050	100	7120	10	1	18900000	1966	14.94	1.03	12	0.01	696.00	10061.00	32350	20240426	-67.85	9700	20241129	7.22	32350	-67.85	20240426	9700	7.22	20241129	32350	-67.85	20240426	9700	7.22	20241129	1.96	N	110990	100	18 억		860319	N	N	577	N	00	N
122	20241209	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-640	5	-5.91	852107610	82030	99.92	10410	10620	10170	14060	7580	10820	10387.80	4.51	0	6683	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1924	14.63	1.01	12	0.43	696.00	10061.00	32350	20240426	-68.53	9700	20241129	4.95	32350	-68.53	20240426	9700	4.95	20241129	32350	-68.53	20240426	9700	4.95	20241129	1.99	N	110990	100	18 억		852704	N	N	576	N	00	N
123	20241209	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-440	5	-4.07	781382170	75123	91.51	10410	10620	10170	14060	7580	10820	10401.37	4.51	0	7260	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1962	14.91	1.03	12	0.40	696.00	10061.00	32350	20240426	-67.91	9700	20241129	7.01	32350	-67.91	20240426	9700	7.01	20241129	32350	-67.91	20240426	9700	7.01	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
124	20241209	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-440	5	-4.07	631826910	60725	73.97	10410	10620	10170	14060	7580	10820	10404.72	4.51	0	7294	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1962	14.91	1.03	12	0.32	696.00	10061.00	32350	20240426	-67.91	9700	20241129	7.01	32350	-67.91	20240426	9700	7.01	20241129	32350	-67.91	20240426	9700	7.01	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
125	20241209	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-420	5	-3.88	583152510	56046	68.27	10410	10620	10170	14060	7580	10820	10404.89	4.51	0	8252	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1966	14.94	1.03	12	0.30	696.00	10061.00	32350	20240426	-67.85	9700	20241129	7.22	32350	-67.85	20240426	9700	7.22	20241129	32350	-67.85	20240426	9700	7.22	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
126	20241209	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	-450	5	-4.16	520236030	49958	60.85	10410	10620	10170	14060	7580	10820	10413.47	4.51	0	7649	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1960	14.90	1.03	12	0.26	696.00	10061.00	32350	20240426	-67.94	9700	20241129	6.91	32350	-67.94	20240426	9700	6.91	20241129	32350	-67.94	20240426	9700	6.91	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
127	20241209	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-340	5	-3.14	336065410	32190	39.21	10410	10620	10170	14060	7580	10820	10440.06	4.51	0	3474	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1981	15.06	1.04	12	0.17	696.00	10061.00	32350	20240426	-67.60	9700	20241129	8.04	32350	-67.60	20240426	9700	8.04	20241129	32350	-67.60	20240426	9700	8.04	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
128	20241209	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	-220	5	-2.03	244557730	23496	28.62	10410	10620	10170	14060	7580	10820	10408.48	4.51	0	3483	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	2003	15.23	1.05	12	0.12	696.00	10061.00	32350	20240426	-67.23	9700	20241129	9.28	32350	-67.23	20240426	9700	9.28	20241129	32350	-67.23	20240426	9700	9.28	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
129	20241209	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-430	5	-3.97	27788410	2681	3.27	10410	10480	10170	14060	7580	10820	10364.94	4.51	0	788	11646	11232	10886	10472	10126	11060	10300	19	3240	100	7570	10	1	18900000	1964	14.93	1.03	12	0.01	696.00	10061.00	32350	20240426	-67.88	9700	20241129	7.11	32350	-67.88	20240426	9700	7.11	20241129	32350	-67.88	20240426	9700	7.11	20241129	1.99	N	110990	100	18 억		852704	N	N	120	N	00	N
130	20241206	160740	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-620	5	-5.42	890329740	81966	75.13	11300	11300	10540	14870	8010	11440	10862.20	4.60	0	-16667	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2045	15.55	1.08	12	0.43	696.00	10061.00	32350	20240426	-66.55	9700	20241129	11.55	32350	-66.55	20240426	9700	11.55	20241129	32350	-66.55	20240426	9700	11.55	20241129	2.02	N	110990	100	18 억		868694	N	N	120	N	01	N
131	20241206	150744	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-480	5	-4.20	842922490	77590	71.12	11300	11300	10540	14870	8010	11440	10863.80	4.60	0	-15427	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2071	15.75	1.09	12	0.41	696.00	10061.00	32350	20240426	-66.12	9700	20241129	12.99	32350	-66.12	20240426	9700	12.99	20241129	32350	-66.12	20240426	9700	12.99	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
132	20241206	140742	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-520	5	-4.55	778481280	71702	65.72	11300	11300	10540	14870	8010	11440	10857.18	4.60	0	-11223	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2064	15.69	1.09	12	0.38	696.00	10061.00	32350	20240426	-66.24	9700	20241129	12.58	32350	-66.24	20240426	9700	12.58	20241129	32350	-66.24	20240426	9700	12.58	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
133	20241206	130743	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-680	5	-5.94	691311550	63705	58.39	11300	11300	10540	14870	8010	11440	10851.76	4.60	0	-8266	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2034	15.46	1.07	12	0.34	696.00	10061.00	32350	20240426	-66.74	9700	20241129	10.93	32350	-66.74	20240426	9700	10.93	20241129	32350	-66.74	20240426	9700	10.93	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
134	20241206	120739	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-610	5	-5.33	601515900	55386	50.76	11300	11300	10540	14870	8010	11440	10860.43	4.60	0	-7639	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2047	15.56	1.08	12	0.29	696.00	10061.00	32350	20240426	-66.52	9700	20241129	11.65	32350	-66.52	20240426	9700	11.65	20241129	32350	-66.52	20240426	9700	11.65	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
135	20241206	110738	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-650	5	-5.68	527218900	48543	44.49	11300	11300	10540	14870	8010	11440	10860.86	4.60	0	-5561	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2039	15.50	1.07	12	0.26	696.00	10061.00	32350	20240426	-66.65	9700	20241129	11.24	32350	-66.65	20240426	9700	11.24	20241129	32350	-66.65	20240426	9700	11.24	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
136	20241206	100736	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-520	5	-4.55	305073510	27903	25.57	11300	11300	10540	14870	8010	11440	10933.36	4.60	0	-288	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2064	15.69	1.09	12	0.15	696.00	10061.00	32350	20240426	-66.24	9700	20241129	12.58	32350	-66.24	20240426	9700	12.58	20241129	32350	-66.24	20240426	9700	12.58	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
137	20241206	090742	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	-180	5	-1.57	7108490	631	0.58	11300	11300	11230	14870	8010	11440	11265.44	4.60	0	-244	12146	11792	11346	10992	10546	11970	11170	19	3430	100	8000	10	1	18900000	2128	16.18	1.12	12	0.00	696.00	10061.00	32350	20240426	-65.19	9700	20241129	16.08	32350	-65.19	20240426	9700	16.08	20241129	32350	-65.19	20240426	9700	16.08	20241129	2.02	N	110990	100	18 억		868694	N	N	278	N	01	N
138	20241205	160728	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	0	3	0.00	1233370550	108503	53.98	11310	11700	10900	14870	8010	11440	11366.95	4.72	0	-23164	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2162	16.44	1.14	12	0.57	696.00	10061.00	32350	20240426	-64.64	9700	20241129	17.94	32350	-64.64	20240426	9700	17.94	20241129	32350	-64.64	20240426	9700	17.94	20241129	2.15	N	110990	100	18 억		891612	N	N	275	N	01	N
139	20241205	150734	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	70	2	0.61	1085839560	95772	47.64	11310	11690	10900	14870	8010	11440	11337.49	4.72	0	-17656	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2175	16.54	1.14	12	0.51	696.00	10061.00	32350	20240426	-64.42	9700	20241129	18.66	32350	-64.42	20240426	9700	18.66	20241129	32350	-64.42	20240426	9700	18.66	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
140	20241205	140720	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-80	5	-0.70	701853020	62442	31.06	11310	11460	10900	14870	8010	11440	11239.27	4.72	0	-3674	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2147	16.32	1.13	12	0.33	696.00	10061.00	32350	20240426	-64.88	9700	20241129	17.11	32350	-64.88	20240426	9700	17.11	20241129	32350	-64.88	20240426	9700	17.11	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
141	20241205	130729	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-160	5	-1.40	592723170	52791	26.26	11310	11460	10900	14870	8010	11440	11226.71	4.72	0	-1264	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2132	16.21	1.12	12	0.28	696.00	10061.00	32350	20240426	-65.13	9700	20241129	16.29	32350	-65.13	20240426	9700	16.29	20241129	32350	-65.13	20240426	9700	16.29	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
142	20241205	120730	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-150	5	-1.31	525465510	46833	23.30	11310	11460	10900	14870	8010	11440	11218.79	4.72	0	-58	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2134	16.22	1.12	12	0.25	696.00	10061.00	32350	20240426	-65.10	9700	20241129	16.39	32350	-65.10	20240426	9700	16.39	20241129	32350	-65.10	20240426	9700	16.39	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
143	20241205	110728	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-160	5	-1.40	474649340	42341	21.06	11310	11460	10900	14870	8010	11440	11208.78	4.72	0	-921	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2132	16.21	1.12	12	0.22	696.00	10061.00	32350	20240426	-65.13	9700	20241129	16.29	32350	-65.13	20240426	9700	16.29	20241129	32350	-65.13	20240426	9700	16.29	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
144	20241205	100725	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	-170	5	-1.49	347864650	31146	15.49	11310	11460	10900	14870	8010	11440	11166.63	4.72	0	969	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2130	16.19	1.12	12	0.16	696.00	10061.00	32350	20240426	-65.16	9700	20241129	16.19	32350	-65.16	20240426	9700	16.19	20241129	32350	-65.16	20240426	9700	16.19	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
145	20241205	090731	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-320	5	-2.80	68356790	6087	3.03	11310	11400	11120	14870	8010	11440	11220.89	4.72	0	2886	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2102	15.98	1.11	12	0.03	696.00	10061.00	32350	20240426	-65.63	9700	20241129	14.64	32350	-65.63	20240426	9700	14.64	20241129	32350	-65.63	20240426	9700	14.64	20241129	2.15	N	110990	100	18 억		891612	N	N	803	N	01	N
146	20241204	160717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11440	300	2	2.69	2269617960	200541	71.44	10900	11620	10760	14480	7800	11140	11317.46	4.90	0	-37486	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2162	16.44	1.14	12	1.06	696.00	10061.00	32350	20240426	-64.64	9700	20241129	17.94	32350	-64.64	20240426	9700	17.94	20241129	32350	-64.64	20240426	9700	17.94	20241129	2.20	N	110990	100	18 억		926863	N	N	803	N	00	N
147	20241204	150718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11420	280	2	2.51	2127696170	188182	67.03	10900	11620	10760	14480	7800	11140	11306.59	4.90	0	-36104	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2158	16.41	1.14	12	1.00	696.00	10061.00	32350	20240426	-64.70	9700	20241129	17.73	32350	-64.70	20240426	9700	17.73	20241129	32350	-64.70	20240426	9700	17.73	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
148	20241204	140717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	270	2	2.42	1737445440	154210	54.93	10900	11550	10760	14480	7800	11140	11266.76	4.90	0	-39697	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2156	16.39	1.13	12	0.82	696.00	10061.00	32350	20240426	-64.73	9700	20241129	17.63	32350	-64.73	20240426	9700	17.63	20241129	32350	-64.73	20240426	9700	17.63	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
149	20241204	130715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11330	190	2	1.71	1426913060	126893	45.20	10900	11550	10760	14480	7800	11140	11245.02	4.90	0	-28642	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2141	16.28	1.13	12	0.67	696.00	10061.00	32350	20240426	-64.98	9700	20241129	16.80	32350	-64.98	20240426	9700	16.80	20241129	32350	-64.98	20240426	9700	16.80	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
150	20241204	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11320	180	2	1.62	1339416470	119176	42.45	10900	11550	10760	14480	7800	11140	11238.98	4.90	0	-28110	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2139	16.26	1.13	12	0.63	696.00	10061.00	32350	20240426	-65.01	9700	20241129	16.70	32350	-65.01	20240426	9700	16.70	20241129	32350	-65.01	20240426	9700	16.70	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
151	20241204	110703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	160	2	1.44	1099859260	97975	34.90	10900	11550	10760	14480	7800	11140	11225.92	4.90	0	-18622	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2136	16.24	1.12	12	0.52	696.00	10061.00	32350	20240426	-65.07	9700	20241129	16.49	32350	-65.07	20240426	9700	16.49	20241129	32350	-65.07	20240426	9700	16.49	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
152	20241204	100706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	170	2	1.53	905586490	80780	28.78	10900	11550	10760	14480	7800	11140	11210.54	4.90	0	-12423	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2138	16.25	1.12	12	0.43	696.00	10061.00	32350	20240426	-65.04	9700	20241129	16.60	32350	-65.04	20240426	9700	16.60	20241129	32350	-65.04	20240426	9700	16.60	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
153	20241204	090718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11160	20	2	0.18	160049710	14595	5.20	10900	11160	10760	14480	7800	11140	10965.97	4.90	0	-419	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2109	16.03	1.11	12	0.08	696.00	10061.00	32350	20240426	-65.50	9700	20241129	15.05	32350	-65.50	20240426	9700	15.05	20241129	32350	-65.50	20240426	9700	15.05	20241129	2.20	N	110990	100	18 억		926863	N	N	279	N	00	N
154	20241203	160748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11140	1280	2	12.98	3029743540	280139	283.17	9870	11180	9870	12810	6910	9860	10815.14	4.82	0	17844	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2105	16.01	1.11	12	1.48	696.00	10061.00	32350	20240426	-65.56	9700	20241129	14.85	32350	-65.56	20240426	9700	14.85	20241129	32350	-65.56	20240426	9700	14.85	20241129	2.22	N	110990	100	18 억		910744	N	N	249	N	00	N
155	20241203	150814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11140	1280	2	12.98	2870642300	265824	268.70	9870	11180	9870	12810	6910	9860	10799.06	4.82	0	19811	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2105	16.01	1.11	12	1.41	696.00	10061.00	32350	20240426	-65.56	9700	20241129	14.85	32350	-65.56	20240426	9700	14.85	20241129	32350	-65.56	20240426	9700	14.85	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
156	20241203	140802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11090	1230	2	12.47	2465694300	229304	231.79	9870	11140	9870	12810	6910	9860	10752.98	4.82	0	25282	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2096	15.93	1.10	12	1.21	696.00	10061.00	32350	20240426	-65.72	9700	20241129	14.33	32350	-65.72	20240426	9700	14.33	20241129	32350	-65.72	20240426	9700	14.33	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
157	20241203	130804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10870	1010	2	10.24	2077016650	193962	196.06	9870	11140	9870	12810	6910	9860	10708.40	4.82	0	27119	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2054	15.62	1.08	12	1.03	696.00	10061.00	32350	20240426	-66.40	9700	20241129	12.06	32350	-66.40	20240426	9700	12.06	20241129	32350	-66.40	20240426	9700	12.06	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
158	20241203	120812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10960	1100	2	11.16	1817003720	170020	171.86	9870	11140	9870	12810	6910	9860	10687.04	4.82	0	22668	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2071	15.75	1.09	12	0.90	696.00	10061.00	32350	20240426	-66.12	9700	20241129	12.99	32350	-66.12	20240426	9700	12.99	20241129	32350	-66.12	20240426	9700	12.99	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
159	20241203	110755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10720	860	2	8.72	912155210	87329	88.28	9870	10770	9870	12810	6910	9860	10445.10	4.82	0	28944	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2026	15.40	1.07	12	0.46	696.00	10061.00	32350	20240426	-66.86	9700	20241129	10.52	32350	-66.86	20240426	9700	10.52	20241129	32350	-66.86	20240426	9700	10.52	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
160	20241203	100743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	630	2	6.39	538388100	52136	52.70	9870	10510	9870	12810	6910	9860	10326.68	4.82	0	26414	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	1983	15.07	1.04	12	0.28	696.00	10061.00	32350	20240426	-67.57	9700	20241129	8.14	32350	-67.57	20240426	9700	8.14	20241129	32350	-67.57	20240426	9700	8.14	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
161	20241203	090736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	200	2	2.03	23408500	2346	2.37	9870	10080	9870	12810	6910	9860	9978.45	4.82	0	555	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	1901	14.45	1.00	12	0.01	696.00	10061.00	32350	20240426	-68.90	9700	20241129	3.71	32350	-68.90	20240426	9700	3.71	20241129	32350	-68.90	20240426	9700	3.71	20241129	2.22	N	110990	100	18 억		910744	N	N	182	N	00	N
162	20241202	160724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	10	2	0.10	987948640	98857	76.44	9860	10140	9850	12800	6900	9850	9993.77	4.76	0	10062	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1864	14.17	0.98	12	0.52	696.00	10061.00	32350	20240426	-69.52	9700	20241129	1.65	32350	-69.52	20240426	9700	1.65	20241129	32350	-69.52	20240426	9700	1.65	20241129	2.26	N	110990	100	18 억		899916	N	N	182	N	00	N
163	20241202	150825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	10	2	0.10	954106170	95424	73.78	9860	10140	9850	12800	6900	9850	9998.62	4.76	0	8975	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1864	14.17	0.98	12	0.50	696.00	10061.00	32350	20240426	-69.52	9700	20241129	1.65	32350	-69.52	20240426	9700	1.65	20241129	32350	-69.52	20240426	9700	1.65	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
164	20241202	140745	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	180	2	1.83	787144300	78636	60.80	9860	10140	9850	12800	6900	9850	10010.01	4.76	0	10324	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1896	14.41	1.00	12	0.42	696.00	10061.00	32350	20240426	-69.00	9700	20241129	3.40	32350	-69.00	20240426	9700	3.40	20241129	32350	-69.00	20240426	9700	3.40	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
165	20241202	130740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	160	2	1.62	651610860	65046	50.29	9860	10140	9850	12800	6900	9850	10017.73	4.76	0	10213	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1892	14.38	0.99	12	0.34	696.00	10061.00	32350	20240426	-69.06	9700	20241129	3.20	32350	-69.06	20240426	9700	3.20	20241129	32350	-69.06	20240426	9700	3.20	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
166	20241202	120756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	200	2	2.03	564345350	56340	43.56	9860	10140	9850	12800	6900	9850	10016.83	4.76	0	11167	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1899	14.44	1.00	12	0.30	696.00	10061.00	32350	20240426	-68.93	9700	20241129	3.61	32350	-68.93	20240426	9700	3.61	20241129	32350	-68.93	20240426	9700	3.61	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
167	20241202	110713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	200	2	2.03	480582110	48006	37.12	9860	10140	9850	12800	6900	9850	10010.93	4.76	0	10969	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1899	14.44	1.00	12	0.25	696.00	10061.00	32350	20240426	-68.93	9700	20241129	3.61	32350	-68.93	20240426	9700	3.61	20241129	32350	-68.93	20240426	9700	3.61	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
168	20241202	100718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	150	2	1.52	318609250	31878	24.65	9860	10110	9850	12800	6900	9850	9994.72	4.76	0	11428	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1890	14.37	0.99	12	0.17	696.00	10061.00	32350	20240426	-69.09	9700	20241129	3.09	32350	-69.09	20240426	9700	3.09	20241129	32350	-69.09	20240426	9700	3.09	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N
169	20241202	090716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	110	2	1.12	50200690	5057	3.91	9860	9980	9850	12800	6900	9850	9927.21	4.76	0	914	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1882	14.31	0.99	12	0.03	696.00	10061.00	32350	20240426	-69.21	9700	20241129	2.68	32350	-69.21	20240426	9700	2.68	20241129	32350	-69.21	20240426	9700	2.68	20241129	2.26	N	110990	100	18 억		899916	N	N	11	N	00	N