KissMeData/013810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
3	20241231	150318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
4	20241231	140317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
5	20241231	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
6	20241231	120316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
7	20241231	110316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
8	20241231	100316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
9	20241231	090318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	435321950	125628	170.18	3425	3525	3300	4495	2425	3460	3464.71	4.59	62950	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.86	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	672777	N	N	N	N
10	20241230	160315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	425062695	122677	166.18	3425	3525	3300	4495	2425	3460	3464.71	4.16	0	62950	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.84	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
11	20241230	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	50	2	1.45	313943530	90854	123.07	3425	3520	3300	4495	2425	3460	3455.47	4.16	0	34631	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	514	-31.06	1.19	12	0.62	-113.00	2942.00	5950	20240118	-41.01	2955	20240712	18.78	5950	-41.01	20240118	2955	18.78	20240712	5950	-41.01	20240118	2955	18.78	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
12	20241230	140316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	50	2	1.45	281872595	81676	110.64	3425	3520	3300	4495	2425	3460	3451.11	4.16	0	28822	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	514	-31.06	1.19	12	0.56	-113.00	2942.00	5950	20240118	-41.01	2955	20240712	18.78	5950	-41.01	20240118	2955	18.78	20240712	5950	-41.01	20240118	2955	18.78	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
13	20241230	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	55	2	1.59	254447670	73841	100.03	3425	3515	3300	4495	2425	3460	3445.89	4.16	0	25781	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	515	-31.11	1.19	12	0.50	-113.00	2942.00	5950	20240118	-40.92	2955	20240712	18.95	5950	-40.92	20240118	2955	18.95	20240712	5950	-40.92	20240118	2955	18.95	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
14	20241230	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	50	2	1.45	240712560	69929	94.73	3425	3515	3300	4495	2425	3460	3442.24	4.16	0	24226	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	514	-31.06	1.19	12	0.48	-113.00	2942.00	5950	20240118	-41.01	2955	20240712	18.78	5950	-41.01	20240118	2955	18.78	20240712	5950	-41.01	20240118	2955	18.78	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
15	20241230	110316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	55	2	1.59	228718585	66505	90.09	3425	3515	3300	4495	2425	3460	3439.12	4.16	0	23000	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	515	-31.11	1.19	12	0.45	-113.00	2942.00	5950	20240118	-40.92	2955	20240712	18.95	5950	-40.92	20240118	2955	18.95	20240712	5950	-40.92	20240118	2955	18.95	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
16	20241230	100317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	0	3	0.00	209723950	61064	82.72	3425	3515	3300	4495	2425	3460	3434.49	4.16	0	21317	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	507	-30.62	1.18	12	0.42	-113.00	2942.00	5950	20240118	-41.85	2955	20240712	17.09	5950	-41.85	20240118	2955	17.09	20240712	5950	-41.85	20240118	2955	17.09	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
17	20241230	090317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3455	-5	5	-0.14	48942790	14251	19.30	3425	3460	3415	4495	2425	3460	3434.34	4.16	0	2503	3580	3520	3475	3415	3370	3497	3392	73	1035	500	2210	5	1	14655470	506	-30.58	1.17	12	0.10	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	2.77	N	013810	500	73 억	609827	N	N	N	N
18	20241227	160315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3460	-65	5	-1.84	245970930	70820	84.23	3465	3535	3430	4580	2470	3525	3473.23	4.09	0	10638	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	507	-30.62	1.18	12	0.48	-113.00	2942.00	5950	20240118	-41.85	2955	20240712	17.09	5950	-41.85	20240118	2955	17.09	20240712	5950	-41.85	20240118	2955	17.09	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
19	20241227	150314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	-35	5	-0.99	233441905	67201	79.92	3465	3535	3430	4580	2470	3525	3473.79	4.09	0	12280	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	511	-30.88	1.19	12	0.46	-113.00	2942.00	5950	20240118	-41.34	2955	20240712	18.10	5950	-41.34	20240118	2955	18.10	20240712	5950	-41.34	20240118	2955	18.10	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
20	20241227	140317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-55	5	-1.56	208611620	60018	71.38	3465	3535	3430	4580	2470	3525	3475.82	4.09	0	10536	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	509	-30.71	1.18	12	0.41	-113.00	2942.00	5950	20240118	-41.68	2955	20240712	17.43	5950	-41.68	20240118	2955	17.43	20240712	5950	-41.68	20240118	2955	17.43	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
21	20241227	130317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-70	5	-1.99	173279255	49837	59.27	3465	3535	3430	4580	2470	3525	3476.92	4.09	0	6268	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	506	-30.58	1.17	12	0.34	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
22	20241227	120315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-70	5	-1.99	117431645	33665	40.04	3465	3535	3450	4580	2470	3525	3488.24	4.09	0	2615	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	506	-30.58	1.17	12	0.23	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
23	20241227	110314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-55	5	-1.56	82809970	23663	28.14	3465	3535	3465	4580	2470	3525	3499.56	4.09	0	433	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	509	-30.71	1.18	12	0.16	-113.00	2942.00	5950	20240118	-41.68	2955	20240712	17.43	5950	-41.68	20240118	2955	17.43	20240712	5950	-41.68	20240118	2955	17.43	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
24	20241227	100315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	-15	5	-0.43	45729725	13060	15.53	3465	3535	3465	4580	2470	3525	3501.51	4.09	0	1140	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	514	-31.06	1.19	12	0.09	-113.00	2942.00	5950	20240118	-41.01	2955	20240712	18.78	5950	-41.01	20240118	2955	18.78	20240712	5950	-41.01	20240118	2955	18.78	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
25	20241227	090318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-5	5	-0.14	9802350	2818	3.35	3465	3520	3465	4580	2470	3525	3478.48	4.09	0	1073	3715	3620	3560	3465	3405	3590	3435	73	1055	500	2250	5	1	14655470	516	-31.15	1.20	12	0.02	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	5950	-40.84	20240118	2955	19.12	20240712	5950	-40.84	20240118	2955	19.12	20240712	2.75	N	013810	500	73 억	599320	N	N	N	N
26	20241226	160315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	-95	5	-2.62	298923000	83999	210.94	3650	3655	3500	4705	2535	3620	3558.66	4.13	0	-5641	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	517	-31.19	1.20	12	0.57	-113.00	2942.00	5950	20240118	-40.76	2955	20240712	19.29	5950	-40.76	20240118	2955	19.29	20240712	5950	-40.76	20240118	2955	19.29	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
27	20241226	150313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	-105	5	-2.90	256203000	71826	180.37	3650	3655	3500	4705	2535	3620	3567.00	4.13	0	-10567	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	515	-31.11	1.19	12	0.49	-113.00	2942.00	5950	20240118	-40.92	2955	20240712	18.95	5950	-40.92	20240118	2955	18.95	20240712	5950	-40.92	20240118	2955	18.95	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
28	20241226	140312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	-110	5	-3.04	231408335	64771	162.65	3650	3655	3510	4705	2535	3620	3572.72	4.13	0	-9947	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	514	-31.06	1.19	12	0.44	-113.00	2942.00	5950	20240118	-41.01	2955	20240712	18.78	5950	-41.01	20240118	2955	18.78	20240712	5950	-41.01	20240118	2955	18.78	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
29	20241226	130314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	-65	5	-1.80	183425575	51169	128.49	3650	3655	3510	4705	2535	3620	3584.70	4.13	0	-11855	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	521	-31.46	1.21	12	0.35	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	5950	-40.25	20240118	2955	20.30	20240712	5950	-40.25	20240118	2955	20.30	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
30	20241226	120313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-20	5	-0.55	136308640	37896	95.16	3650	3655	3575	4705	2535	3620	3596.91	4.13	0	-11977	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	528	-31.86	1.22	12	0.26	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	5950	-39.50	20240118	2955	21.83	20240712	5950	-39.50	20240118	2955	21.83	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
31	20241226	110314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-30	5	-0.83	81153435	22496	56.49	3650	3655	3580	4705	2535	3620	3607.46	4.13	0	-7771	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	526	-31.77	1.22	12	0.15	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	5950	-39.66	20240118	2955	21.49	20240712	5950	-39.66	20240118	2955	21.49	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
32	20241226	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	0	3	0.00	64400485	17837	44.79	3650	3655	3580	4705	2535	3620	3610.50	4.13	0	-7590	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	531	-32.04	1.23	12	0.12	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	5950	-39.16	20240118	2955	22.50	20240712	5950	-39.16	20240118	2955	22.50	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
33	20241226	090314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	35	2	0.97	3874570	1061	2.66	3650	3655	3640	4705	2535	3620	3651.81	4.13	0	434	3710	3665	3635	3590	3560	3687	3612	73	1085	500	2310	5	1	14655470	536	-32.35	1.24	12	0.01	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	2.77	N	013810	500	73 억	604979	N	N	N	N
34	20241224	160313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	-20	5	-0.55	144768885	39813	42.02	3605	3680	3605	4730	2550	3640	3636.23	4.12	0	746	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	531	-32.04	1.23	12	0.27	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	5950	-39.16	20240118	2955	22.50	20240712	5950	-39.16	20240118	2955	22.50	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
35	20241224	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-15	5	-0.41	130048535	35745	37.73	3605	3680	3605	4730	2550	3640	3638.23	4.12	0	-93	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	531	-32.08	1.23	12	0.24	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	5950	-39.08	20240118	2955	22.67	20240712	5950	-39.08	20240118	2955	22.67	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
36	20241224	140312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	-5	5	-0.14	113795220	31266	33.00	3605	3680	3605	4730	2550	3640	3639.58	4.12	0	-66	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	533	-32.17	1.24	12	0.21	-113.00	2942.00	5950	20240118	-38.91	2955	20240712	23.01	5950	-38.91	20240118	2955	23.01	20240712	5950	-38.91	20240118	2955	23.01	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
37	20241224	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-15	5	-0.41	90253360	24766	26.14	3605	3680	3605	4730	2550	3640	3644.24	4.12	0	-5318	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	531	-32.08	1.23	12	0.17	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	5950	-39.08	20240118	2955	22.67	20240712	5950	-39.08	20240118	2955	22.67	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
38	20241224	120312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	0	3	0.00	83652820	22950	24.22	3605	3680	3605	4730	2550	3640	3645.00	4.12	0	-5645	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	533	-32.21	1.24	12	0.16	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	5950	-38.82	20240118	2955	23.18	20240712	5950	-38.82	20240118	2955	23.18	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
39	20241224	110313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	15	2	0.41	77303395	21199	22.37	3605	3680	3605	4730	2550	3640	3646.56	4.12	0	-5794	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	536	-32.35	1.24	12	0.14	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
40	20241224	100313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	10	2	0.27	51500425	14096	14.88	3605	3680	3605	4730	2550	3640	3653.55	4.12	0	-3807	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	535	-32.30	1.24	12	0.10	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	5950	-38.66	20240118	2955	23.52	20240712	5950	-38.66	20240118	2955	23.52	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
41	20241224	090314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	30	2	0.82	3334040	919	0.97	3605	3670	3605	4730	2550	3640	3627.90	4.12	0	-362	3716	3677	3601	3562	3486	3697	3582	73	1090	500	2320	5	1	14655470	538	-32.48	1.25	12	0.01	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	5950	-38.32	20240118	2955	24.20	20240712	5950	-38.32	20240118	2955	24.20	20240712	2.69	N	013810	500	73 억	604464	N	N	N	N
42	20241223	160311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	90	2	2.54	338795040	93953	70.34	3540	3640	3525	4615	2485	3550	3606.00	3.83	0	43341	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	533	-32.21	1.24	12	0.64	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	5950	-38.82	20240118	2955	23.18	20240712	5950	-38.82	20240118	2955	23.18	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
43	20241223	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	65	2	1.83	278891495	77419	57.96	3540	3640	3525	4615	2485	3550	3602.36	3.83	0	40392	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	530	-31.99	1.23	12	0.53	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
44	20241223	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	65	2	1.83	233103070	64791	48.50	3540	3635	3525	4615	2485	3550	3597.77	3.83	0	36995	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	530	-31.99	1.23	12	0.44	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
45	20241223	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	55	2	1.55	193494760	53848	40.31	3540	3630	3525	4615	2485	3550	3593.35	3.83	0	26628	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	528	-31.90	1.23	12	0.37	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	5950	-39.41	20240118	2955	22.00	20240712	5950	-39.41	20240118	2955	22.00	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
46	20241223	120311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	80	2	2.25	178506005	49706	37.21	3540	3630	3525	4615	2485	3550	3591.24	3.83	0	25059	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	532	-32.12	1.23	12	0.34	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	5950	-38.99	20240118	2955	22.84	20240712	5950	-38.99	20240118	2955	22.84	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
47	20241223	110311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	45	2	1.27	128916705	35970	26.93	3540	3615	3525	4615	2485	3550	3584.01	3.83	0	15791	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	527	-31.81	1.22	12	0.25	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	5950	-39.58	20240118	2955	21.66	20240712	5950	-39.58	20240118	2955	21.66	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
48	20241223	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	15	2	0.42	80428840	22396	16.77	3540	3615	3525	4615	2485	3550	3591.21	3.83	0	10085	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	522	-31.55	1.21	12	0.15	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
49	20241223	090311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	30	2	0.85	5297555	1483	1.11	3540	3580	3525	4615	2485	3550	3572.19	3.83	0	1311	3730	3640	3585	3495	3440	3612	3467	73	1065	500	2270	5	1	14655470	525	-31.68	1.22	12	0.01	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	5950	-39.83	20240118	2955	21.15	20240712	5950	-39.83	20240118	2955	21.15	20240712	2.71	N	013810	500	73 억	561609	N	N	N	N
50	20241220	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-130	5	-3.53	472331340	131608	95.02	3645	3675	3530	4780	2580	3680	3588.93	3.80	0	5171	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	520	-31.42	1.21	12	0.90	-113.00	2942.00	5950	20240118	-40.34	2955	20240712	20.14	5950	-40.34	20240118	2955	20.14	20240712	5950	-40.34	20240118	2955	20.14	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
51	20241220	150310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-115	5	-3.12	349847480	97422	70.34	3645	3675	3530	4780	2580	3680	3591.05	3.80	0	4344	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	522	-31.55	1.21	12	0.66	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
52	20241220	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	-105	5	-2.85	318368680	88608	63.98	3645	3675	3530	4780	2580	3680	3593.00	3.80	0	5639	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	524	-31.64	1.22	12	0.60	-113.00	2942.00	5950	20240118	-39.92	2955	20240712	20.98	5950	-39.92	20240118	2955	20.98	20240712	5950	-39.92	20240118	2955	20.98	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
53	20241220	130310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-115	5	-3.12	300541020	83625	60.38	3645	3675	3530	4780	2580	3680	3593.91	3.80	0	4105	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	522	-31.55	1.21	12	0.57	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
54	20241220	120309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-120	5	-3.26	254187845	70574	50.95	3645	3675	3550	4780	2580	3680	3601.72	3.80	0	-1975	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	522	-31.50	1.21	12	0.48	-113.00	2942.00	5950	20240118	-40.17	2955	20240712	20.47	5950	-40.17	20240118	2955	20.47	20240712	5950	-40.17	20240118	2955	20.47	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
55	20241220	110308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-90	5	-2.45	196060545	54313	39.21	3645	3675	3560	4780	2580	3680	3609.83	3.80	0	2297	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	526	-31.77	1.22	12	0.37	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	5950	-39.66	20240118	2955	21.49	20240712	5950	-39.66	20240118	2955	21.49	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
56	20241220	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-85	5	-2.31	148740275	41145	29.71	3645	3675	3560	4780	2580	3680	3615.03	3.80	0	801	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	527	-31.81	1.22	12	0.28	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	5950	-39.58	20240118	2955	21.66	20240712	5950	-39.58	20240118	2955	21.66	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
57	20241220	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-20	5	-0.54	22782015	6227	4.50	3645	3675	3645	4780	2580	3680	3658.58	3.80	0	3962	3763	3721	3673	3631	3583	3697	3607	73	1100	500	2350	5	1	14655470	536	-32.39	1.24	12	0.04	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	5950	-38.49	20240118	2955	23.86	20240712	5950	-38.49	20240118	2955	23.86	20240712	2.74	N	013810	500	73 억	556700	N	N	N	N
58	20241219	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-80	5	-2.13	500292280	136099	124.06	3710	3715	3625	4885	2635	3760	3675.76	3.93	0	-19454	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	539	-32.57	1.25	12	0.93	-113.00	2942.00	5950	20240118	-38.15	2955	20240712	24.53	5950	-38.15	20240118	2955	24.53	20240712	5950	-38.15	20240118	2955	24.53	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
59	20241219	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-60	5	-1.60	469505020	127750	116.45	3710	3715	3625	4885	2635	3760	3674.99	3.93	0	-21068	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	542	-32.74	1.26	12	0.87	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
60	20241219	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-70	5	-1.86	328997790	89646	81.71	3710	3715	3625	4885	2635	3760	3669.66	3.93	0	-31482	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	541	-32.65	1.25	12	0.61	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
61	20241219	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-85	5	-2.26	320576615	87355	79.63	3710	3715	3625	4885	2635	3760	3669.50	3.93	0	-31634	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	539	-32.52	1.25	12	0.60	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
62	20241219	120309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-105	5	-2.79	310967525	84729	77.23	3710	3715	3625	4885	2635	3760	3669.82	3.93	0	-31785	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	536	-32.35	1.24	12	0.58	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
63	20241219	110309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-100	5	-2.66	210040735	57075	52.02	3710	3715	3655	4885	2635	3760	3679.66	3.93	0	-22519	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	536	-32.39	1.24	12	0.39	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	5950	-38.49	20240118	2955	23.86	20240712	5950	-38.49	20240118	2955	23.86	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
64	20241219	100308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-60	5	-1.60	123900300	33583	30.61	3710	3715	3660	4885	2635	3760	3688.74	3.93	0	-7576	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	542	-32.74	1.26	12	0.23	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
65	20241219	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-100	5	-2.66	38158755	10358	9.44	3710	3710	3660	4885	2635	3760	3681.72	3.93	0	-1013	3850	3805	3735	3690	3620	3827	3712	73	1125	500	2400	5	1	14655470	536	-32.39	1.24	12	0.07	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	5950	-38.49	20240118	2955	23.86	20240712	5950	-38.49	20240118	2955	23.86	20240712	2.76	N	013810	500	73 억	576042	N	N	N	N
66	20241218	160307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	40	2	1.08	383850605	102854	110.57	3720	3780	3665	4835	2605	3720	3731.95	3.77	0	24274	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	551	-33.27	1.28	12	0.70	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
67	20241218	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	40	2	1.08	361830745	96994	104.27	3720	3780	3665	4835	2605	3720	3730.45	3.77	0	21409	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	551	-33.27	1.28	12	0.66	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
68	20241218	140308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	35	2	0.94	224168575	60266	64.79	3720	3780	3665	4835	2605	3720	3719.65	3.77	0	1064	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	550	-33.23	1.28	12	0.41	-113.00	2942.00	5950	20240118	-36.89	2955	20240712	27.07	5950	-36.89	20240118	2955	27.07	20240712	5950	-36.89	20240118	2955	27.07	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
69	20241218	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-10	5	-0.27	173065525	46595	50.09	3720	3780	3665	4835	2605	3720	3714.25	3.77	0	-7457	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.32	-113.00	2942.00	5950	20240118	-37.65	2955	20240712	25.55	5950	-37.65	20240118	2955	25.55	20240712	5950	-37.65	20240118	2955	25.55	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
70	20241218	120310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	0	3	0.00	158375920	42645	45.84	3720	3780	3665	4835	2605	3720	3713.82	3.77	0	-8901	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.29	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
71	20241218	110308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	0	3	0.00	119512085	32185	34.60	3720	3780	3665	4835	2605	3720	3713.28	3.77	0	-8808	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.22	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
72	20241218	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-35	5	-0.94	85137885	22949	24.67	3720	3780	3665	4835	2605	3720	3709.87	3.77	0	-7774	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	540	-32.61	1.25	12	0.16	-113.00	2942.00	5950	20240118	-38.07	2955	20240712	24.70	5950	-38.07	20240118	2955	24.70	20240712	5950	-38.07	20240118	2955	24.70	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
73	20241218	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	10	2	0.27	7562020	2030	2.18	3720	3780	3710	4835	2605	3720	3725.15	3.77	0	-546	3800	3760	3715	3675	3630	3737	3652	73	1115	500	2380	5	1	14655470	547	-33.01	1.27	12	0.01	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	2.67	N	013810	500	73 억	552328	N	N	N	N
74	20241217	160307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-10	5	-0.27	342053340	92263	63.16	3745	3755	3670	4845	2615	3730	3707.37	3.68	0	13008	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.63	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
75	20241217	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-20	5	-0.54	294722615	79512	54.43	3745	3755	3670	4845	2615	3730	3706.64	3.68	0	11047	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.54	-113.00	2942.00	5950	20240118	-37.65	2955	20240712	25.55	5950	-37.65	20240118	2955	25.55	20240712	5950	-37.65	20240118	2955	25.55	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
76	20241217	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	5	2	0.13	246030060	66422	45.47	3745	3755	3670	4845	2615	3730	3704.04	3.68	0	10752	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	547	-33.05	1.27	12	0.45	-113.00	2942.00	5950	20240118	-37.23	2955	20240712	26.40	5950	-37.23	20240118	2955	26.40	20240712	5950	-37.23	20240118	2955	26.40	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
77	20241217	130304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-15	5	-0.40	196281215	53112	36.36	3745	3745	3670	4845	2615	3730	3695.61	3.68	0	5035	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	544	-32.88	1.26	12	0.36	-113.00	2942.00	5950	20240118	-37.56	2955	20240712	25.72	5950	-37.56	20240118	2955	25.72	20240712	5950	-37.56	20240118	2955	25.72	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
78	20241217	120308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-10	5	-0.27	180364570	48830	33.43	3745	3745	3670	4845	2615	3730	3693.72	3.68	0	2618	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.33	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
79	20241217	110307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-30	5	-0.80	163172895	44205	30.26	3745	3745	3670	4845	2615	3730	3691.28	3.68	0	1429	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	542	-32.74	1.26	12	0.30	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
80	20241217	100305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-45	5	-1.21	134243910	36356	24.89	3745	3745	3670	4845	2615	3730	3692.48	3.68	0	-593	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	540	-32.61	1.25	12	0.25	-113.00	2942.00	5950	20240118	-38.07	2955	20240712	24.70	5950	-38.07	20240118	2955	24.70	20240712	5950	-38.07	20240118	2955	24.70	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
81	20241217	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-10	5	-0.27	2434400	652	0.45	3745	3745	3720	4845	2615	3730	3733.74	3.68	0	-103	3846	3787	3741	3682	3636	3817	3712	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.00	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.70	N	013810	500	73 억	539522	N	N	N	N
82	20241216	160306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	5	2	0.13	537482030	143984	100.97	3725	3800	3695	4840	2610	3725	3732.93	3.89	0	-30367	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	547	-33.01	1.27	12	0.98	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
83	20241216	150307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	20	2	0.54	500000895	133947	93.93	3725	3800	3695	4840	2610	3725	3732.83	3.89	0	-35767	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	549	-33.14	1.27	12	0.91	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
84	20241216	140306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-15	5	-0.40	454232690	121669	85.32	3725	3800	3695	4840	2610	3725	3733.35	3.89	0	-32995	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.83	-113.00	2942.00	5950	20240118	-37.65	2955	20240712	25.55	5950	-37.65	20240118	2955	25.55	20240712	5950	-37.65	20240118	2955	25.55	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
85	20241216	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-5	5	-0.13	330865025	88400	61.99	3725	3800	3695	4840	2610	3725	3742.82	3.89	0	-15671	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.60	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
86	20241216	120308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	5	2	0.13	285031415	76102	53.37	3725	3800	3695	4840	2610	3725	3745.39	3.89	0	-7087	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	547	-33.01	1.27	12	0.52	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
87	20241216	110307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	20	2	0.54	261037745	69676	48.86	3725	3800	3695	4840	2610	3725	3746.45	3.89	0	-5723	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	549	-33.14	1.27	12	0.48	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
88	20241216	100307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	20	2	0.54	205701280	54908	38.51	3725	3800	3695	4840	2610	3725	3746.29	3.89	0	2856	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	549	-33.14	1.27	12	0.37	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
89	20241216	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	30	2	0.81	36936795	9932	6.97	3725	3760	3695	4840	2610	3725	3718.97	3.89	0	5100	3815	3770	3705	3660	3595	3792	3682	73	1115	500	2380	5	1	14655470	550	-33.23	1.28	12	0.07	-113.00	2942.00	5950	20240118	-36.89	2955	20240712	27.07	5950	-36.89	20240118	2955	27.07	20240712	5950	-36.89	20240118	2955	27.07	20240712	2.69	N	013810	500	73 억	569570	N	N	N	N
90	20241213	160301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	40	2	1.09	524204350	141582	89.49	3660	3750	3640	4790	2580	3685	3702.32	3.78	0	15521	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	546	-32.96	1.27	12	0.97	-113.00	2942.00	5950	20240118	-37.39	2955	20240712	26.06	5950	-37.39	20240118	2955	26.06	20240712	5950	-37.39	20240118	2955	26.06	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
91	20241213	150306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	35	2	0.95	472818130	127775	80.76	3660	3750	3640	4790	2580	3685	3700.40	3.78	0	16664	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	545	-32.92	1.26	12	0.87	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
92	20241213	140308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	40	2	1.09	336588725	91228	57.66	3660	3730	3640	4790	2580	3685	3689.53	3.78	0	-1042	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	546	-32.96	1.27	12	0.62	-113.00	2942.00	5950	20240118	-37.39	2955	20240712	26.06	5950	-37.39	20240118	2955	26.06	20240712	5950	-37.39	20240118	2955	26.06	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
93	20241213	130307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	15	2	0.41	237818760	64620	40.84	3660	3730	3640	4790	2580	3685	3680.27	3.78	0	-4344	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	542	-32.74	1.26	12	0.44	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
94	20241213	120308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	5	2	0.14	165114440	44980	28.43	3660	3700	3640	4790	2580	3685	3670.84	3.78	0	-3717	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.31	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
95	20241213	110307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-20	5	-0.54	128376020	35006	22.13	3660	3690	3640	4790	2580	3685	3667.26	3.78	0	-3315	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	537	-32.43	1.25	12	0.24	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	5950	-38.40	20240118	2955	24.03	20240712	5950	-38.40	20240118	2955	24.03	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
96	20241213	100306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-20	5	-0.54	97506175	26582	16.80	3660	3690	3640	4790	2580	3685	3668.13	3.78	0	-2791	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	537	-32.43	1.25	12	0.18	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	5950	-38.40	20240118	2955	24.03	20240712	5950	-38.40	20240118	2955	24.03	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
97	20241213	090306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	5	2	0.14	3502725	957	0.60	3660	3690	3660	4790	2580	3685	3660.06	3.78	0	32	3815	3750	3690	3625	3565	3720	3595	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.01	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	2.78	N	013810	500	73 억	554463	N	N	N	N
98	20241212	160306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-5	5	-0.14	578542920	156987	52.65	3700	3755	3630	4795	2585	3690	3685.29	3.81	0	-3860	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	540	-32.61	1.25	12	1.07	-113.00	2942.00	5950	20240118	-38.07	2955	20240712	24.70	5950	-38.07	20240118	2955	24.70	20240712	5950	-38.07	20240118	2955	24.70	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
99	20241212	150306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-20	5	-0.54	514619920	139698	46.85	3700	3755	3630	4795	2585	3690	3683.80	3.81	0	-1317	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	538	-32.48	1.25	12	0.95	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	5950	-38.32	20240118	2955	24.20	20240712	5950	-38.32	20240118	2955	24.20	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
100	20241212	140306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-15	5	-0.41	487322645	132238	44.35	3700	3755	3630	4795	2585	3690	3685.19	3.81	0	-4772	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	539	-32.52	1.25	12	0.90	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
101	20241212	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-35	5	-0.95	469563815	127392	42.72	3700	3755	3630	4795	2585	3690	3685.98	3.81	0	-3407	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	536	-32.35	1.24	12	0.87	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
102	20241212	120303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-40	5	-1.08	396802810	107422	36.02	3700	3755	3650	4795	2585	3690	3693.87	3.81	0	1426	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	535	-32.30	1.24	12	0.73	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	5950	-38.66	20240118	2955	23.52	20240712	5950	-38.66	20240118	2955	23.52	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
103	20241212	110304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	10	2	0.27	324528130	87725	29.42	3700	3755	3660	4795	2585	3690	3699.38	3.81	0	4417	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	542	-32.74	1.26	12	0.60	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
104	20241212	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-30	5	-0.81	267005785	72095	24.18	3700	3755	3660	4795	2585	3690	3703.53	3.81	0	2815	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	536	-32.39	1.24	12	0.49	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	5950	-38.49	20240118	2955	23.86	20240712	5950	-38.49	20240118	2955	23.86	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
105	20241212	090305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	10	2	0.27	15305750	4127	1.38	3700	3715	3700	4795	2585	3690	3708.69	3.81	0	1839	4020	3855	3675	3510	3330	3937	3592	73	1105	500	2360	5	1	14655470	542	-32.74	1.26	12	0.03	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	2.92	N	013810	500	73 억	558371	N	N	N	N
106	20241211	160303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	130	2	3.65	1095364195	297519	75.46	3495	3840	3495	4625	2495	3560	3681.63	3.76	0	7892	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	541	-32.65	1.25	12	2.03	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
107	20241211	150226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	165	2	4.63	1050879360	285485	72.40	3495	3840	3495	4625	2495	3560	3681.04	3.76	0	5956	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	546	-32.96	1.27	12	1.95	-113.00	2942.00	5950	20240118	-37.39	2955	20240712	26.06	5950	-37.39	20240118	2955	26.06	20240712	5950	-37.39	20240118	2955	26.06	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
108	20241211	140305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	145	2	4.07	928544215	252469	64.03	3495	3840	3495	4625	2495	3560	3677.86	3.76	0	8137	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	543	-32.79	1.26	12	1.72	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	5950	-37.73	20240118	2955	25.38	20240712	5950	-37.73	20240118	2955	25.38	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
109	20241211	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	130	2	3.65	856924725	232987	59.09	3495	3840	3495	4625	2495	3560	3678.00	3.76	0	-2450	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	541	-32.65	1.25	12	1.59	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
110	20241211	120307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	115	2	3.23	808479130	219839	55.76	3495	3840	3495	4625	2495	3560	3677.61	3.76	0	-642	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	539	-32.52	1.25	12	1.50	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
111	20241211	110305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	135	2	3.79	745583455	202754	51.42	3495	3840	3495	4625	2495	3560	3677.29	3.76	0	-4778	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	542	-32.70	1.26	12	1.38	-113.00	2942.00	5950	20240118	-37.90	2955	20240712	25.04	5950	-37.90	20240118	2955	25.04	20240712	5950	-37.90	20240118	2955	25.04	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
112	20241211	100305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	105	2	2.95	408171850	112357	28.50	3495	3695	3495	4625	2495	3560	3632.83	3.76	0	27317	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	537	-32.43	1.25	12	0.77	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	5950	-38.40	20240118	2955	24.03	20240712	5950	-38.40	20240118	2955	24.03	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
113	20241211	090306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	15	2	0.42	33309570	9426	2.39	3495	3575	3495	4625	2495	3560	3533.74	3.76	0	2222	3860	3710	3535	3385	3210	3785	3460	73	1065	500	2270	5	1	14655470	524	-31.64	1.22	12	0.06	-113.00	2942.00	5950	20240118	-39.92	2955	20240712	20.98	5950	-39.92	20240118	2955	20.98	20240712	5950	-39.92	20240118	2955	20.98	20240712	3.25	N	013810	500	73 억	550429	N	N	N	N
114	20241210	160304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	200	2	5.95	1383020330	390916	92.19	3360	3685	3360	4365	2355	3360	3538.00	3.37	0	56504	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	522	-31.50	1.21	12	2.67	-113.00	2942.00	5950	20240118	-40.17	2955	20240712	20.47	5950	-40.17	20240118	2955	20.47	20240712	5950	-40.17	20240118	2955	20.47	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
115	20241210	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	205	2	6.10	1332048400	376612	88.82	3360	3685	3360	4365	2355	3360	3537.05	3.37	0	48316	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	522	-31.55	1.21	12	2.57	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
116	20241210	140304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	195	2	5.80	1296069925	366510	86.43	3360	3685	3360	4365	2355	3360	3536.37	3.37	0	45081	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	521	-31.46	1.21	12	2.50	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	5950	-40.25	20240118	2955	20.30	20240712	5950	-40.25	20240118	2955	20.30	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
117	20241210	130302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	195	2	5.80	1228474770	347536	81.96	3360	3685	3360	4365	2355	3360	3534.94	3.37	0	34940	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	521	-31.46	1.21	12	2.37	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	5950	-40.25	20240118	2955	20.30	20240712	5950	-40.25	20240118	2955	20.30	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
118	20241210	120303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	180	2	5.36	1150098370	325302	76.72	3360	3685	3360	4365	2355	3360	3535.62	3.37	0	29934	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	519	-31.33	1.20	12	2.22	-113.00	2942.00	5950	20240118	-40.50	2955	20240712	19.80	5950	-40.50	20240118	2955	19.80	20240712	5950	-40.50	20240118	2955	19.80	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
119	20241210	110303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	245	2	7.29	788598600	223281	52.66	3360	3685	3360	4365	2355	3360	3532.07	3.37	0	-8849	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	528	-31.90	1.23	12	1.52	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	5950	-39.41	20240118	2955	22.00	20240712	5950	-39.41	20240118	2955	22.00	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
120	20241210	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3505	145	2	4.32	330958555	96248	22.70	3360	3505	3360	4365	2355	3360	3438.81	3.37	0	38109	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	514	-31.02	1.19	12	0.66	-113.00	2942.00	5950	20240118	-41.09	2955	20240712	18.61	5950	-41.09	20240118	2955	18.61	20240712	5950	-41.09	20240118	2955	18.61	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
121	20241210	090305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	35	2	1.04	72138415	21429	5.05	3360	3430	3360	4365	2355	3360	3366.47	3.37	0	4861	3696	3527	3421	3252	3146	3475	3200	73	1005	500	2150	5	1	14655470	498	-30.04	1.15	12	0.15	-113.00	2942.00	5950	20240118	-42.94	2955	20240712	14.89	5950	-42.94	20240118	2955	14.89	20240712	5950	-42.94	20240118	2955	14.89	20240712	3.43	N	013810	500	73 억	493158	N	N	N	N
122	20241209	160301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-280	5	-7.69	1409814090	415094	129.75	3505	3590	3315	4730	2550	3640	3396.38	2.38	0	143910	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	492	-29.73	1.14	12	2.83	-113.00	2942.00	5950	20240118	-43.53	2955	20240712	13.71	5950	-43.53	20240118	2955	13.71	20240712	5950	-43.53	20240118	2955	13.71	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
123	20241209	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	-265	5	-7.28	1336728090	393368	122.96	3505	3590	3315	4730	2550	3640	3398.15	2.38	0	131768	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	495	-29.87	1.15	12	2.68	-113.00	2942.00	5950	20240118	-43.28	2955	20240712	14.21	5950	-43.28	20240118	2955	14.21	20240712	5950	-43.28	20240118	2955	14.21	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
124	20241209	140304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-235	5	-6.46	1121310695	329234	102.91	3505	3590	3350	4730	2550	3640	3405.81	2.38	0	92213	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	499	-30.13	1.16	12	2.25	-113.00	2942.00	5950	20240118	-42.77	2955	20240712	15.23	5950	-42.77	20240118	2955	15.23	20240712	5950	-42.77	20240118	2955	15.23	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
125	20241209	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-275	5	-7.55	829781360	242701	75.86	3505	3590	3350	4730	2550	3640	3418.93	2.38	0	61137	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	493	-29.78	1.14	12	1.66	-113.00	2942.00	5950	20240118	-43.45	2955	20240712	13.87	5950	-43.45	20240118	2955	13.87	20240712	5950	-43.45	20240118	2955	13.87	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
126	20241209	120303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-240	5	-6.59	678450905	198016	61.89	3505	3590	3350	4730	2550	3640	3426.23	2.38	0	39384	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	498	-30.09	1.16	12	1.35	-113.00	2942.00	5950	20240118	-42.86	2955	20240712	15.06	5950	-42.86	20240118	2955	15.06	20240712	5950	-42.86	20240118	2955	15.06	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
127	20241209	110304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-210	5	-5.77	542188355	158070	49.41	3505	3590	3350	4730	2550	3640	3430.04	2.38	0	24081	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	503	-30.35	1.17	12	1.08	-113.00	2942.00	5950	20240118	-42.35	2955	20240712	16.07	5950	-42.35	20240118	2955	16.07	20240712	5950	-42.35	20240118	2955	16.07	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
128	20241209	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	-225	5	-6.18	442598085	128867	40.28	3505	3590	3350	4730	2550	3640	3434.52	2.38	0	13818	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	500	-30.22	1.16	12	0.88	-113.00	2942.00	5950	20240118	-42.61	2955	20240712	15.57	5950	-42.61	20240118	2955	15.57	20240712	5950	-42.61	20240118	2955	15.57	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
129	20241209	090302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3505	-135	5	-3.71	73462915	20938	6.54	3505	3590	3495	4730	2550	3640	3508.52	2.38	0	753	3866	3752	3656	3542	3446	3705	3495	73	1090	500	2320	5	1	14655470	514	-31.02	1.19	12	0.14	-113.00	2942.00	5950	20240118	-41.09	2955	20240712	18.61	5950	-41.09	20240118	2955	18.61	20240712	5950	-41.09	20240118	2955	18.61	20240712	3.53	N	013810	500	73 억	348192	N	N	N	N
130	20241206	160301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-130	5	-3.45	1135800835	312035	96.49	3770	3770	3560	4900	2640	3770	3639.98	1.84	0	78544	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	533	-32.21	1.24	12	2.13	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	5950	-38.82	20240118	2955	23.18	20240712	5950	-38.82	20240118	2955	23.18	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
131	20241206	150302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-115	5	-3.05	994355525	273229	84.49	3770	3770	3560	4900	2640	3770	3639.28	1.84	0	73362	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	536	-32.35	1.24	12	1.86	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
132	20241206	140301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-170	5	-4.51	898526265	246885	76.35	3770	3770	3560	4900	2640	3770	3639.45	1.84	0	65338	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	528	-31.86	1.22	12	1.68	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	5950	-39.50	20240118	2955	21.83	20240712	5950	-39.50	20240118	2955	21.83	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
133	20241206	130301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-170	5	-4.51	825879615	226721	70.11	3770	3770	3560	4900	2640	3770	3642.71	1.84	0	60454	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	528	-31.86	1.22	12	1.55	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	5950	-39.50	20240118	2955	21.83	20240712	5950	-39.50	20240118	2955	21.83	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
134	20241206	120300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-165	5	-4.38	739624125	202837	62.72	3770	3770	3560	4900	2640	3770	3646.40	1.84	0	56430	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	528	-31.90	1.23	12	1.38	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	5950	-39.41	20240118	2955	22.00	20240712	5950	-39.41	20240118	2955	22.00	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
135	20241206	110301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-180	5	-4.77	635621885	174073	53.83	3770	3770	3560	4900	2640	3770	3651.47	1.84	0	44222	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	526	-31.77	1.22	12	1.19	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	5950	-39.66	20240118	2955	21.49	20240712	5950	-39.66	20240118	2955	21.49	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
136	20241206	100259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-95	5	-2.52	251207465	67891	20.99	3770	3770	3670	4900	2640	3770	3700.16	1.84	0	19225	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	539	-32.52	1.25	12	0.46	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
137	20241206	090301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-25	5	-0.66	18734205	4981	1.54	3770	3770	3745	4900	2640	3770	3761.13	1.84	0	-245	3976	3872	3771	3667	3566	3822	3617	73	1130	500	2410	5	1	14655470	549	-33.14	1.27	12	0.03	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	3.36	N	013810	500	73 억	269577	N	N	N	N
138	20241205	160257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-80	5	-2.08	1200157710	320539	53.49	3875	3875	3670	5000	2695	3850	3744.14	1.99	0	-23098	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	553	-33.36	1.28	12	2.19	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
139	20241205	150259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-100	5	-2.60	1143117070	305355	50.95	3875	3875	3670	5000	2695	3850	3743.54	1.99	0	-25948	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	550	-33.19	1.27	12	2.08	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
140	20241205	140258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-90	5	-2.34	946163975	253192	42.25	3875	3875	3670	5000	2695	3850	3736.90	1.99	0	-9346	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	551	-33.27	1.28	12	1.73	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
141	20241205	130258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	-85	5	-2.21	716067870	191861	32.01	3875	3875	3670	5000	2695	3850	3732.17	1.99	0	-33436	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	552	-33.32	1.28	12	1.31	-113.00	2942.00	5950	20240118	-36.72	2955	20240712	27.41	5950	-36.72	20240118	2955	27.41	20240712	5950	-36.72	20240118	2955	27.41	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
142	20241205	120258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-90	5	-2.34	672630300	180270	30.08	3875	3875	3670	5000	2695	3850	3731.18	1.99	0	-40477	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	551	-33.27	1.28	12	1.23	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
143	20241205	110257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-80	5	-2.08	643171845	172418	28.77	3875	3875	3670	5000	2695	3850	3730.24	1.99	0	-41928	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	553	-33.36	1.28	12	1.18	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
144	20241205	100256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-130	5	-3.38	551812125	148069	24.71	3875	3875	3670	5000	2695	3850	3726.65	1.99	0	-50520	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	545	-32.92	1.26	12	1.01	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
145	20241205	090257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-15	5	-0.39	25254380	6551	1.09	3875	3875	3835	5000	2695	3850	3855.11	1.99	0	-2925	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	562	-33.94	1.30	12	0.04	-113.00	2942.00	5950	20240118	-35.55	2955	20240712	29.78	5950	-35.55	20240118	2955	29.78	20240712	5950	-35.55	20240118	2955	29.78	20240712	3.24	N	013810	500	73 억	292044	N	N	N	N
146	20241204	160254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-60	5	-1.53	2298791865	586809	235.74	3855	4090	3735	5080	2740	3910	3917.66	2.51	0	-77313	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	564	-34.07	1.31	12	4.00	-113.00	2942.00	5950	20240118	-35.29	2955	20240712	30.29	5950	-35.29	20240118	2955	30.29	20240712	5950	-35.29	20240118	2955	30.29	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
147	20241204	150255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-10	5	-0.26	2147667845	547747	220.05	3855	4090	3735	5080	2740	3910	3921.00	2.51	0	-73605	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	572	-34.51	1.33	12	3.74	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
148	20241204	140254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-20	5	-0.51	2051334405	522953	210.09	3855	4090	3735	5080	2740	3910	3922.70	2.51	0	-65377	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	570	-34.42	1.32	12	3.57	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
149	20241204	130254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-70	5	-1.79	1910484575	486648	195.50	3855	4090	3735	5080	2740	3910	3925.94	2.51	0	-62441	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	563	-33.98	1.31	12	3.32	-113.00	2942.00	5950	20240118	-35.46	2955	20240712	29.95	5950	-35.46	20240118	2955	29.95	20240712	5950	-35.46	20240118	2955	29.95	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
150	20241204	120254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	-115	5	-2.94	1786884275	454286	182.50	3855	4090	3735	5080	2740	3910	3933.61	2.51	0	-72855	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	556	-33.58	1.29	12	3.10	-113.00	2942.00	5950	20240118	-36.22	2955	20240712	28.43	5950	-36.22	20240118	2955	28.43	20240712	5950	-36.22	20240118	2955	28.43	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
151	20241204	110248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	-125	5	-3.20	1571477515	397057	159.51	3855	4090	3770	5080	2740	3910	3958.33	2.51	0	-100782	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	555	-33.50	1.29	12	2.71	-113.00	2942.00	5950	20240118	-36.39	2955	20240712	28.09	5950	-36.39	20240118	2955	28.09	20240712	5950	-36.39	20240118	2955	28.09	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
152	20241204	100250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-20	5	-0.51	1293716785	324464	130.35	3855	4090	3855	5080	2740	3910	3988.27	2.51	0	-78747	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	570	-34.42	1.32	12	2.21	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
153	20241204	090253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	100	2	2.56	186143380	47551	19.10	3855	4010	3855	5080	2740	3910	3915.06	2.51	0	-4297	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	588	-35.49	1.36	12	0.32	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	3.32	N	013810	500	73 억	368239	N	N	N	N
154	20241203	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	60	2	1.56	943788840	242308	86.43	3850	3945	3840	5000	2695	3850	3895.15	2.28	0	33367	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	573	-34.60	1.33	12	1.65	-113.00	2942.00	5950	20240118	-34.29	2955	20240712	32.32	5950	-34.29	20240118	2955	32.32	20240712	5950	-34.29	20240118	2955	32.32	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
155	20241203	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	85	2	2.21	850571170	218471	77.92	3850	3945	3840	5000	2695	3850	3893.52	2.28	0	32405	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	577	-34.82	1.34	12	1.49	-113.00	2942.00	5950	20240118	-33.87	2955	20240712	33.16	5950	-33.87	20240118	2955	33.16	20240712	5950	-33.87	20240118	2955	33.16	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
156	20241203	140307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	70	2	1.82	621567325	160023	57.08	3850	3945	3840	5000	2695	3850	3884.49	2.28	0	9600	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	574	-34.69	1.33	12	1.09	-113.00	2942.00	5950	20240118	-34.12	2955	20240712	32.66	5950	-34.12	20240118	2955	32.66	20240712	5950	-34.12	20240118	2955	32.66	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
157	20241203	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	45	2	1.17	437927010	113184	40.37	3850	3900	3840	5000	2695	3850	3869.36	2.28	0	18488	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	571	-34.47	1.32	12	0.77	-113.00	2942.00	5950	20240118	-34.54	2955	20240712	31.81	5950	-34.54	20240118	2955	31.81	20240712	5950	-34.54	20240118	2955	31.81	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
158	20241203	120316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	50	2	1.30	402177580	103991	37.09	3850	3900	3840	5000	2695	3850	3867.62	2.28	0	16205	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	572	-34.51	1.33	12	0.71	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
159	20241203	110304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	15	2	0.39	336877570	87183	31.10	3850	3900	3840	5000	2695	3850	3864.22	2.28	0	14346	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	566	-34.20	1.31	12	0.59	-113.00	2942.00	5950	20240118	-35.04	2955	20240712	30.80	5950	-35.04	20240118	2955	30.80	20240712	5950	-35.04	20240118	2955	30.80	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
160	20241203	100258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	5	2	0.13	215727045	55741	19.88	3850	3900	3850	5000	2695	3850	3870.60	2.28	0	2740	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	565	-34.12	1.31	12	0.38	-113.00	2942.00	5950	20240118	-35.21	2955	20240712	30.46	5950	-35.21	20240118	2955	30.46	20240712	5950	-35.21	20240118	2955	30.46	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
161	20241203	090258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	35	2	0.91	46859630	12153	4.33	3850	3885	3850	5000	2695	3850	3856.42	2.28	0	2460	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	569	-34.38	1.32	12	0.08	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	3.44	N	013810	500	73 억	334607	N	N	N	N
162	20241202	160250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-80	5	-2.04	1048652755	270011	24.53	3870	3955	3830	5100	2755	3930	3883.60	1.96	0	47108	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	564	-34.07	1.31	12	1.84	-113.00	2942.00	5950	20240118	-35.29	2955	20240712	30.29	5950	-35.29	20240118	2955	30.29	20240712	5950	-35.29	20240118	2955	30.29	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
163	20241202	150311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-55	5	-1.40	948930335	244202	22.18	3870	3955	3830	5100	2755	3930	3885.68	1.96	0	54280	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	568	-34.29	1.32	12	1.67	-113.00	2942.00	5950	20240118	-34.87	2955	20240712	31.13	5950	-34.87	20240118	2955	31.13	20240712	5950	-34.87	20240118	2955	31.13	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
164	20241202	140300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-40	5	-1.02	760439740	195420	17.75	3870	3955	3830	5100	2755	3930	3891.13	1.96	0	33056	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	570	-34.42	1.32	12	1.33	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
165	20241202	130306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-55	5	-1.40	627731270	161112	14.63	3870	3955	3830	5100	2755	3930	3896.05	1.96	0	20742	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	568	-34.29	1.32	12	1.10	-113.00	2942.00	5950	20240118	-34.87	2955	20240712	31.13	5950	-34.87	20240118	2955	31.13	20240712	5950	-34.87	20240118	2955	31.13	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
166	20241202	120306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-45	5	-1.15	557239340	142973	12.99	3870	3955	3830	5100	2755	3930	3897.31	1.96	0	19650	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	569	-34.38	1.32	12	0.98	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
167	20241202	110254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-30	5	-0.76	484567725	124246	11.29	3870	3955	3830	5100	2755	3930	3899.85	1.96	0	17485	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	572	-34.51	1.33	12	0.85	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
168	20241202	100252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-25	5	-0.64	323640470	82823	7.52	3870	3955	3830	5100	2755	3930	3907.37	1.96	0	10558	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	572	-34.56	1.33	12	0.57	-113.00	2942.00	5950	20240118	-34.37	2955	20240712	32.15	5950	-34.37	20240118	2955	32.15	20240712	5950	-34.37	20240118	2955	32.15	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N
169	20241202	090253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-5	5	-0.13	98021435	25275	2.30	3870	3940	3830	5100	2755	3930	3876.32	1.96	0	10184	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	575	-34.73	1.33	12	0.17	-113.00	2942.00	5950	20240118	-34.03	2955	20240712	32.83	5950	-34.03	20240118	2955	32.83	20240712	5950	-34.03	20240118	2955	32.83	20240712	3.56	N	013810	500	73 억	287710	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History