KissMeData/089140/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
3	20241231	150734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
4	20241231	140737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
5	20241231	130739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
6	20241231	120738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
7	20241231	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
8	20241231	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
9	20241231	090740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	146574605	53229	63.49	2675	2815	2660	3545	1915	2730	2752.93	0.76	12166	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.44	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	92787	N	N	N	N
10	20241230	160734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	144438950	52465	62.58	2675	2815	2660	3545	1915	2730	2752.93	0.66	0	12136	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.43	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
11	20241230	150738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	65	2	2.38	132094325	48059	57.32	2675	2795	2660	3545	1915	2730	2748.59	0.66	0	13452	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.39	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
12	20241230	140737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	45	2	1.65	112245850	40920	48.81	2675	2795	2660	3545	1915	2730	2743.06	0.66	0	11887	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	338	2.67	0.19	12	0.34	1039.00	14685.00	6340	20241101	-56.23	2505	20240805	10.78	6340	-56.23	20241101	2505	10.78	20240805	6340	-56.23	20241101	2505	10.78	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
13	20241230	130736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2750	20	2	0.73	97047330	35422	42.25	2675	2795	2660	3545	1915	2730	2739.75	0.66	0	10158	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	335	2.65	0.19	12	0.29	1039.00	14685.00	6340	20241101	-56.62	2505	20240805	9.78	6340	-56.62	20241101	2505	9.78	20240805	6340	-56.62	20241101	2505	9.78	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
14	20241230	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	40	2	1.47	65420480	23873	28.48	2675	2795	2660	3545	1915	2730	2740.35	0.66	0	5845	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	337	2.67	0.19	12	0.20	1039.00	14685.00	6340	20241101	-56.31	2505	20240805	10.58	6340	-56.31	20241101	2505	10.58	20240805	6340	-56.31	20241101	2505	10.58	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
15	20241230	110736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2790	60	2	2.20	51311370	18747	22.36	2675	2795	2660	3545	1915	2730	2737.04	0.66	0	5273	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	340	2.69	0.19	12	0.15	1039.00	14685.00	6340	20241101	-55.99	2505	20240805	11.38	6340	-55.99	20241101	2505	11.38	20240805	6340	-55.99	20241101	2505	11.38	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
16	20241230	100735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	45	2	1.65	37417430	13734	16.38	2675	2775	2660	3545	1915	2730	2724.44	0.66	0	3593	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	338	2.67	0.19	12	0.11	1039.00	14685.00	6340	20241101	-56.23	2505	20240805	10.78	6340	-56.23	20241101	2505	10.78	20240805	6340	-56.23	20241101	2505	10.78	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
17	20241230	090738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2725	-5	5	-0.18	15506905	5769	6.88	2675	2725	2660	3545	1915	2730	2687.97	0.66	0	898	2833	2781	2728	2676	2623	2807	2702	304	815	2500	1910	5	1	12170615	332	2.62	0.19	12	0.05	1039.00	14685.00	6340	20241101	-57.02	2505	20240805	8.78	6340	-57.02	20241101	2505	8.78	20240805	6340	-57.02	20241101	2505	8.78	20240805	0.67	N	089140	2500	304 억	80621	N	N	N	N
18	20241227	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-50	5	-1.80	227352730	83575	102.42	2705	2780	2675	3610	1950	2780	2720.25	0.59	0	8226	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	332	2.63	0.19	12	0.69	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
19	20241227	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-45	5	-1.62	218350045	80283	98.39	2705	2780	2675	3610	1950	2780	2719.75	0.59	0	6958	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	333	2.63	0.19	12	0.66	1039.00	14685.00	6340	20241101	-56.86	2505	20240805	9.18	6340	-56.86	20241101	2505	9.18	20240805	6340	-56.86	20241101	2505	9.18	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
20	20241227	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-50	5	-1.80	201330845	74025	90.72	2705	2780	2675	3610	1950	2780	2719.77	0.59	0	6333	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	332	2.63	0.19	12	0.61	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
21	20241227	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-45	5	-1.62	196307760	72183	88.46	2705	2780	2675	3610	1950	2780	2719.58	0.59	0	6571	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	333	2.63	0.19	12	0.59	1039.00	14685.00	6340	20241101	-56.86	2505	20240805	9.18	6340	-56.86	20241101	2505	9.18	20240805	6340	-56.86	20241101	2505	9.18	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
22	20241227	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-85	5	-3.06	184586815	67878	83.18	2705	2780	2675	3610	1950	2780	2719.39	0.59	0	6733	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	328	2.59	0.18	12	0.56	1039.00	14685.00	6340	20241101	-57.49	2505	20240805	7.58	6340	-57.49	20241101	2505	7.58	20240805	6340	-57.49	20241101	2505	7.58	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
23	20241227	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-70	5	-2.52	156761380	57563	70.54	2705	2780	2695	3610	1950	2780	2723.30	0.59	0	11058	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	330	2.61	0.18	12	0.47	1039.00	14685.00	6340	20241101	-57.26	2505	20240805	8.18	6340	-57.26	20241101	2505	8.18	20240805	6340	-57.26	20241101	2505	8.18	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
24	20241227	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-50	5	-1.80	98386105	36162	44.32	2705	2780	2700	3610	1950	2780	2720.70	0.59	0	13755	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	332	2.63	0.19	12	0.30	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
25	20241227	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-70	5	-2.52	27874755	10242	12.55	2705	2780	2705	3610	1950	2780	2721.61	0.59	0	3097	2980	2880	2805	2705	2630	2842	2667	304	830	2500	1940	5	1	12170615	330	2.61	0.18	12	0.08	1039.00	14685.00	6340	20241101	-57.26	2505	20240805	8.18	6340	-57.26	20241101	2505	8.18	20240805	6340	-57.26	20241101	2505	8.18	20240805	0.66	N	089140	2500	304 억	72369	N	N	N	N
26	20241226	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-60	5	-2.11	227056205	80951	103.83	2840	2905	2730	3690	1990	2840	2804.98	0.54	0	5843	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	338	2.68	0.19	12	0.67	1039.00	14685.00	6340	20241101	-56.15	2505	20240805	10.98	6340	-56.15	20241101	2505	10.98	20240805	6340	-56.15	20241101	2505	10.98	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
27	20241226	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-70	5	-2.46	204155865	72653	93.18	2840	2905	2730	3690	1990	2840	2810.01	0.54	0	1662	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	337	2.67	0.19	12	0.60	1039.00	14685.00	6340	20241101	-56.31	2505	20240805	10.58	6340	-56.31	20241101	2505	10.58	20240805	6340	-56.31	20241101	2505	10.58	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
28	20241226	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-30	5	-1.06	126466560	44553	57.14	2840	2905	2785	3690	1990	2840	2838.56	0.54	0	-7077	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	342	2.70	0.19	12	0.37	1039.00	14685.00	6340	20241101	-55.68	2505	20240805	12.18	6340	-55.68	20241101	2505	12.18	20240805	6340	-55.68	20241101	2505	12.18	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
29	20241226	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-15	5	-0.53	113409345	39887	51.16	2840	2905	2785	3690	1990	2840	2843.27	0.54	0	-6206	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	344	2.72	0.19	12	0.33	1039.00	14685.00	6340	20241101	-55.44	2505	20240805	12.77	6340	-55.44	20241101	2505	12.77	20240805	6340	-55.44	20241101	2505	12.77	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
30	20241226	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-45	5	-1.58	108877985	38269	49.08	2840	2905	2785	3690	1990	2840	2845.07	0.54	0	-6214	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	340	2.69	0.19	12	0.31	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	6340	-55.91	20241101	2505	11.58	20240805	6340	-55.91	20241101	2505	11.58	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
31	20241226	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-40	5	-1.41	103689880	36414	46.70	2840	2905	2790	3690	1990	2840	2847.53	0.54	0	-5493	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	341	2.69	0.19	12	0.30	1039.00	14685.00	6340	20241101	-55.84	2505	20240805	11.78	6340	-55.84	20241101	2505	11.78	20240805	6340	-55.84	20241101	2505	11.78	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
32	20241226	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	35	2	1.23	52937040	18412	23.62	2840	2905	2810	3690	1990	2840	2875.14	0.54	0	-6854	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	350	2.77	0.20	12	0.15	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	6340	-54.65	20241101	2505	14.77	20240805	6340	-54.65	20241101	2505	14.77	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
33	20241226	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	55	2	1.94	5534230	1925	2.47	2840	2900	2840	3690	1990	2840	2874.92	0.54	0	-360	3090	2965	2900	2775	2710	2932	2742	304	850	2500	1980	5	1	12170615	352	2.79	0.20	12	0.02	1039.00	14685.00	6340	20241101	-54.34	2505	20240805	15.57	6340	-54.34	20241101	2505	15.57	20240805	6340	-54.34	20241101	2505	15.57	20240805	0.65	N	089140	2500	304 억	65242	N	N	N	N
34	20241224	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-145	5	-4.86	223785395	77576	87.88	3025	3025	2835	3880	2090	2985	2884.72	0.60	0	-7373	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	346	2.73	0.19	12	0.64	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	6340	-55.21	20241101	2505	13.37	20240805	6340	-55.21	20241101	2505	13.37	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
35	20241224	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	-120	5	-4.02	197389740	68318	77.39	3025	3025	2835	3880	2090	2985	2889.28	0.60	0	-4378	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	349	2.76	0.20	12	0.56	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	6340	-54.81	20241101	2505	14.37	20240805	6340	-54.81	20241101	2505	14.37	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
36	20241224	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	-90	5	-3.02	162525700	56117	63.57	3025	3025	2835	3880	2090	2985	2896.19	0.60	0	-5647	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	352	2.79	0.20	12	0.46	1039.00	14685.00	6340	20241101	-54.34	2505	20240805	15.57	6340	-54.34	20241101	2505	15.57	20240805	6340	-54.34	20241101	2505	15.57	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
37	20241224	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	-120	5	-4.02	130605940	44974	50.95	3025	3025	2835	3880	2090	2985	2904.03	0.60	0	-4339	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	349	2.76	0.20	12	0.37	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	6340	-54.81	20241101	2505	14.37	20240805	6340	-54.81	20241101	2505	14.37	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
38	20241224	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	-50	5	-1.68	72985675	24856	28.16	3025	3025	2895	3880	2090	2985	2936.34	0.60	0	-2767	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	357	2.82	0.20	12	0.20	1039.00	14685.00	6340	20241101	-53.71	2505	20240805	17.17	6340	-53.71	20241101	2505	17.17	20240805	6340	-53.71	20241101	2505	17.17	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
39	20241224	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	-40	5	-1.34	44566630	15087	17.09	3025	3025	2915	3880	2090	2985	2953.98	0.60	0	-4165	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	358	2.83	0.20	12	0.12	1039.00	14685.00	6340	20241101	-53.55	2505	20240805	17.56	6340	-53.55	20241101	2505	17.56	20240805	6340	-53.55	20241101	2505	17.56	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
40	20241224	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	-40	5	-1.34	22522375	7565	8.57	3025	3025	2945	3880	2090	2985	2977.18	0.60	0	-4193	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	358	2.83	0.20	12	0.06	1039.00	14685.00	6340	20241101	-53.55	2505	20240805	17.56	6340	-53.55	20241101	2505	17.56	20240805	6340	-53.55	20241101	2505	17.56	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
41	20241224	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2980	-5	5	-0.17	3117955	1044	1.18	3025	3025	2980	3880	2090	2985	2986.55	0.60	0	-387	3138	3061	2953	2876	2768	3100	2915	304	895	2500	2080	5	1	12170615	363	2.87	0.20	12	0.01	1039.00	14685.00	6340	20241101	-53.00	2505	20240805	18.96	6340	-53.00	20241101	2505	18.96	20240805	6340	-53.00	20241101	2505	18.96	20240805	0.66	N	089140	2500	304 억	72507	N	N	N	N
42	20241223	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	150	2	5.29	259381525	87825	106.03	2895	3030	2845	3685	1985	2835	2953.39	0.38	0	26418	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	363	2.87	0.20	12	0.72	1039.00	14685.00	6340	20241101	-52.92	2505	20240805	19.16	6340	-52.92	20241101	2505	19.16	20240805	6340	-52.92	20241101	2505	19.16	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
43	20241223	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	160	2	5.64	245243655	83091	100.32	2895	3030	2845	3685	1985	2835	2951.51	0.38	0	25103	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	365	2.88	0.20	12	0.68	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	6340	-52.76	20241101	2505	19.56	20240805	6340	-52.76	20241101	2505	19.56	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
44	20241223	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	170	2	6.00	197361625	67110	81.02	2895	3030	2845	3685	1985	2835	2940.87	0.38	0	15350	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	366	2.89	0.20	12	0.55	1039.00	14685.00	6340	20241101	-52.60	2505	20240805	19.96	6340	-52.60	20241101	2505	19.96	20240805	6340	-52.60	20241101	2505	19.96	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
45	20241223	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	135	2	4.76	174893110	59582	71.93	2895	3030	2845	3685	1985	2835	2935.33	0.38	0	14725	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	361	2.86	0.20	12	0.49	1039.00	14685.00	6340	20241101	-53.15	2505	20240805	18.56	6340	-53.15	20241101	2505	18.56	20240805	6340	-53.15	20241101	2505	18.56	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
46	20241223	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	155	2	5.47	147628585	50482	60.95	2895	2990	2845	3685	1985	2835	2924.38	0.38	0	13923	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	364	2.88	0.20	12	0.41	1039.00	14685.00	6340	20241101	-52.84	2505	20240805	19.36	6340	-52.84	20241101	2505	19.36	20240805	6340	-52.84	20241101	2505	19.36	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
47	20241223	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	105	2	3.70	108652165	37322	45.06	2895	2980	2845	3685	1985	2835	2911.21	0.38	0	6694	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	358	2.83	0.20	12	0.31	1039.00	14685.00	6340	20241101	-53.63	2505	20240805	17.37	6340	-53.63	20241101	2505	17.37	20240805	6340	-53.63	20241101	2505	17.37	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
48	20241223	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	65	2	2.29	81989415	28250	34.11	2895	2955	2845	3685	1985	2835	2902.28	0.38	0	5715	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	353	2.79	0.20	12	0.23	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	6340	-54.26	20241101	2505	15.77	20240805	6340	-54.26	20241101	2505	15.77	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
49	20241223	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	105	2	3.70	32984705	11297	13.64	2895	2955	2845	3685	1985	2835	2919.78	0.38	0	4595	3055	2945	2890	2780	2725	2917	2752	304	850	2500	1980	5	1	12170615	358	2.83	0.20	12	0.09	1039.00	14685.00	6340	20241101	-53.63	2505	20240805	17.37	6340	-53.63	20241101	2505	17.37	20240805	6340	-53.63	20241101	2505	17.37	20240805	0.60	N	089140	2500	304 억	46357	N	N	N	N
50	20241220	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-140	5	-4.71	236808995	81713	128.94	2945	3000	2835	3865	2085	2975	2898.06	0.42	0	-4718	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	345	2.73	0.19	12	0.67	1039.00	14685.00	6340	20241101	-55.28	2505	20240805	13.17	6340	-55.28	20241101	2505	13.17	20240805	6340	-55.28	20241101	2505	13.17	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
51	20241220	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	-100	5	-3.36	220415665	75938	119.82	2945	3000	2855	3865	2085	2975	2902.57	0.42	0	-4250	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	350	2.77	0.20	12	0.62	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	6340	-54.65	20241101	2505	14.77	20240805	6340	-54.65	20241101	2505	14.77	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
52	20241220	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	-100	5	-3.36	202911285	69825	110.18	2945	3000	2860	3865	2085	2975	2906.00	0.42	0	-3258	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	350	2.77	0.20	12	0.57	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	6340	-54.65	20241101	2505	14.77	20240805	6340	-54.65	20241101	2505	14.77	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
53	20241220	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	-75	5	-2.52	148711635	51013	80.49	2945	3000	2880	3865	2085	2975	2915.17	0.42	0	-3866	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	353	2.79	0.20	12	0.42	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	6340	-54.26	20241101	2505	15.77	20240805	6340	-54.26	20241101	2505	15.77	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
54	20241220	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	-60	5	-2.02	127493225	43706	68.96	2945	3000	2880	3865	2085	2975	2917.06	0.42	0	-7359	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	355	2.81	0.20	12	0.36	1039.00	14685.00	6340	20241101	-54.02	2505	20240805	16.37	6340	-54.02	20241101	2505	16.37	20240805	6340	-54.02	20241101	2505	16.37	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
55	20241220	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	-55	5	-1.85	93586140	32037	50.55	2945	3000	2880	3865	2085	2975	2921.19	0.42	0	-5681	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	355	2.81	0.20	12	0.26	1039.00	14685.00	6340	20241101	-53.94	2505	20240805	16.57	6340	-53.94	20241101	2505	16.57	20240805	6340	-53.94	20241101	2505	16.57	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
56	20241220	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	-55	5	-1.85	49134740	16713	26.37	2945	3000	2895	3865	2085	2975	2939.91	0.42	0	-6367	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	355	2.81	0.20	12	0.14	1039.00	14685.00	6340	20241101	-53.94	2505	20240805	16.57	6340	-53.94	20241101	2505	16.57	20240805	6340	-53.94	20241101	2505	16.57	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
57	20241220	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	15	2	0.50	22021570	7417	11.70	2945	3000	2945	3865	2085	2975	2969.07	0.42	0	-4949	3078	3026	2983	2931	2888	3005	2910	304	890	2500	2080	5	1	12170615	364	2.88	0.20	12	0.06	1039.00	14685.00	6340	20241101	-52.84	2505	20240805	19.36	6340	-52.84	20241101	2505	19.36	20240805	6340	-52.84	20241101	2505	19.36	20240805	0.63	N	089140	2500	304 억	51047	N	N	N	N
58	20241219	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-60	5	-1.98	188338795	63097	97.41	3000	3035	2940	3945	2125	3035	2984.92	0.42	0	-239	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	362	2.86	0.20	12	0.52	1039.00	14685.00	6340	20241101	-53.08	2505	20240805	18.76	6340	-53.08	20241101	2505	18.76	20240805	6340	-53.08	20241101	2505	18.76	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
59	20241219	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-60	5	-1.98	180217065	60363	93.19	3000	3035	2940	3945	2125	3035	2985.56	0.42	0	372	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	362	2.86	0.20	12	0.50	1039.00	14685.00	6340	20241101	-53.08	2505	20240805	18.76	6340	-53.08	20241101	2505	18.76	20240805	6340	-53.08	20241101	2505	18.76	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
60	20241219	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-20	5	-0.66	154664215	51788	79.95	3000	3035	2940	3945	2125	3035	2986.49	0.42	0	-803	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	367	2.90	0.21	12	0.43	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
61	20241219	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	-10	5	-0.33	140459605	47064	72.66	3000	3035	2940	3945	2125	3035	2984.44	0.42	0	-1703	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	368	2.91	0.21	12	0.39	1039.00	14685.00	6340	20241101	-52.29	2505	20240805	20.76	6340	-52.29	20241101	2505	20.76	20240805	6340	-52.29	20241101	2505	20.76	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
62	20241219	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-50	5	-1.65	114205740	38286	59.11	3000	3035	2940	3945	2125	3035	2982.96	0.42	0	-3279	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	363	2.87	0.20	12	0.31	1039.00	14685.00	6340	20241101	-52.92	2505	20240805	19.16	6340	-52.92	20241101	2505	19.16	20240805	6340	-52.92	20241101	2505	19.16	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
63	20241219	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2980	-55	5	-1.81	104634055	35069	54.14	3000	3035	2940	3945	2125	3035	2983.66	0.42	0	-1567	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	363	2.87	0.20	12	0.29	1039.00	14685.00	6340	20241101	-53.00	2505	20240805	18.96	6340	-53.00	20241101	2505	18.96	20240805	6340	-53.00	20241101	2505	18.96	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
64	20241219	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-45	5	-1.48	78036640	26110	40.31	3000	3035	2960	3945	2125	3035	2988.76	0.42	0	218	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	364	2.88	0.20	12	0.21	1039.00	14685.00	6340	20241101	-52.84	2505	20240805	19.36	6340	-52.84	20241101	2505	19.36	20240805	6340	-52.84	20241101	2505	19.36	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
65	20241219	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	-65	5	-2.14	44521345	14916	23.03	3000	3010	2960	3945	2125	3035	2984.80	0.42	0	3223	3198	3116	3058	2976	2918	3087	2947	304	910	2500	2120	5	1	12170615	361	2.86	0.20	12	0.12	1039.00	14685.00	6340	20241101	-53.15	2505	20240805	18.56	6340	-53.15	20241101	2505	18.56	20240805	6340	-53.15	20241101	2505	18.56	20240805	0.60	N	089140	2500	304 억	51675	N	N	N	N
66	20241218	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	-30	5	-0.98	196838165	64764	137.75	3060	3140	3000	3980	2150	3065	3039.31	0.35	0	9622	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	369	2.92	0.21	12	0.53	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	6340	-52.13	20241101	2505	21.16	20240805	6340	-52.13	20241101	2505	21.16	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
67	20241218	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-15	5	-0.49	193935040	63813	135.73	3060	3140	3000	3980	2150	3065	3039.11	0.35	0	9347	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	371	2.94	0.21	12	0.52	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	6340	-51.89	20241101	2505	21.76	20240805	6340	-51.89	20241101	2505	21.76	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
68	20241218	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	-45	5	-1.47	166003865	54669	116.28	3060	3140	3000	3980	2150	3065	3036.53	0.35	0	4725	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	368	2.91	0.21	12	0.45	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	6340	-52.37	20241101	2505	20.56	20240805	6340	-52.37	20241101	2505	20.56	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
69	20241218	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	-25	5	-0.82	138171540	45473	96.72	3060	3140	3000	3980	2150	3065	3038.54	0.35	0	2377	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	370	2.93	0.21	12	0.37	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	6340	-52.05	20241101	2505	21.36	20240805	6340	-52.05	20241101	2505	21.36	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
70	20241218	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	-30	5	-0.98	116246115	38296	81.46	3060	3140	3000	3980	2150	3065	3035.46	0.35	0	3982	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	369	2.92	0.21	12	0.31	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	6340	-52.13	20241101	2505	21.16	20240805	6340	-52.13	20241101	2505	21.16	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
71	20241218	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	-35	5	-1.14	100839220	33204	70.63	3060	3140	3000	3980	2150	3065	3036.96	0.35	0	1531	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	369	2.92	0.21	12	0.27	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	6340	-52.21	20241101	2505	20.96	20240805	6340	-52.21	20241101	2505	20.96	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
72	20241218	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-65	5	-2.12	67149300	22033	46.86	3060	3140	3000	3980	2150	3065	3047.67	0.35	0	-2159	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	365	2.89	0.20	12	0.18	1039.00	14685.00	6340	20241101	-52.68	2505	20240805	19.76	6340	-52.68	20241101	2505	19.76	20240805	6340	-52.68	20241101	2505	19.76	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
73	20241218	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	10	2	0.33	3845560	1248	2.65	3060	3140	3050	3980	2150	3065	3081.38	0.35	0	138	3205	3135	3075	3005	2945	3105	2975	304	915	2500	2140	5	1	12170615	374	2.96	0.21	12	0.01	1039.00	14685.00	6340	20241101	-51.50	2505	20240805	22.75	6340	-51.50	20241101	2505	22.75	20240805	6340	-51.50	20241101	2505	22.75	20240805	0.63	N	089140	2500	304 억	42348	N	N	N	N
74	20241217	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	-55	5	-1.76	140293925	45623	80.27	3120	3145	3015	4055	2185	3120	3075.07	0.39	0	-5872	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	373	2.95	0.21	12	0.37	1039.00	14685.00	6340	20241101	-51.66	2505	20240805	22.36	6340	-51.66	20241101	2505	22.36	20240805	6340	-51.66	20241101	2505	22.36	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
75	20241217	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-30	5	-0.96	132228510	42999	75.65	3120	3145	3015	4055	2185	3120	3075.15	0.39	0	-5389	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	376	2.97	0.21	12	0.35	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	6340	-51.26	20241101	2505	23.35	20240805	6340	-51.26	20241101	2505	23.35	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
76	20241217	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	-55	5	-1.76	116569705	37901	66.68	3120	3145	3015	4055	2185	3120	3075.64	0.39	0	-4594	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	373	2.95	0.21	12	0.31	1039.00	14685.00	6340	20241101	-51.66	2505	20240805	22.36	6340	-51.66	20241101	2505	22.36	20240805	6340	-51.66	20241101	2505	22.36	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
77	20241217	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-60	5	-1.92	114070280	37085	65.25	3120	3145	3015	4055	2185	3120	3075.91	0.39	0	-5237	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	372	2.95	0.21	12	0.30	1039.00	14685.00	6340	20241101	-51.74	2505	20240805	22.16	6340	-51.74	20241101	2505	22.16	20240805	6340	-51.74	20241101	2505	22.16	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
78	20241217	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-15	5	-0.48	103153865	33518	58.97	3120	3145	3015	4055	2185	3120	3077.57	0.39	0	-5776	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	378	2.99	0.21	12	0.28	1039.00	14685.00	6340	20241101	-51.03	2505	20240805	23.95	6340	-51.03	20241101	2505	23.95	20240805	6340	-51.03	20241101	2505	23.95	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
79	20241217	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-70	5	-2.24	82045375	26658	46.90	3120	3145	3015	4055	2185	3120	3077.70	0.39	0	-5229	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	371	2.94	0.21	12	0.22	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	6340	-51.89	20241101	2505	21.76	20240805	6340	-51.89	20241101	2505	21.76	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
80	20241217	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-65	5	-2.08	65599880	21280	37.44	3120	3145	3015	4055	2185	3120	3082.70	0.39	0	-5961	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	372	2.94	0.21	12	0.17	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	6340	-51.81	20241101	2505	21.96	20240805	6340	-51.81	20241101	2505	21.96	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
81	20241217	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-20	5	-0.64	12837320	4137	7.28	3120	3120	3085	4055	2185	3120	3103.05	0.39	0	227	3196	3157	3106	3067	3016	3177	3087	304	935	2500	2180	5	1	12170615	377	2.98	0.21	12	0.03	1039.00	14685.00	6340	20241101	-51.10	2505	20240805	23.75	6340	-51.10	20241101	2505	23.75	20240805	6340	-51.10	20241101	2505	23.75	20240805	0.65	N	089140	2500	304 억	48006	N	N	N	N
82	20241216	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	70	2	2.30	171575450	55174	92.55	3055	3145	3055	3965	2135	3050	3109.72	0.44	0	-5380	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	380	3.00	0.21	12	0.45	1039.00	14685.00	6340	20241101	-50.79	2505	20240805	24.55	6340	-50.79	20241101	2505	24.55	20240805	6340	-50.79	20241101	2505	24.55	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
83	20241216	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	65	2	2.13	155178165	49901	83.71	3055	3145	3055	3965	2135	3050	3109.72	0.44	0	-4946	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	379	3.00	0.21	12	0.41	1039.00	14685.00	6340	20241101	-50.87	2505	20240805	24.35	6340	-50.87	20241101	2505	24.35	20240805	6340	-50.87	20241101	2505	24.35	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
84	20241216	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	65	2	2.13	120838600	38889	65.23	3055	3145	3055	3965	2135	3050	3107.27	0.44	0	-356	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	379	3.00	0.21	12	0.32	1039.00	14685.00	6340	20241101	-50.87	2505	20240805	24.35	6340	-50.87	20241101	2505	24.35	20240805	6340	-50.87	20241101	2505	24.35	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
85	20241216	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	55	2	1.80	109641475	35298	59.21	3055	3145	3055	3965	2135	3050	3106.17	0.44	0	297	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	378	2.99	0.21	12	0.29	1039.00	14685.00	6340	20241101	-51.03	2505	20240805	23.95	6340	-51.03	20241101	2505	23.95	20240805	6340	-51.03	20241101	2505	23.95	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
86	20241216	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	60	2	1.97	63979955	20660	34.66	3055	3140	3055	3965	2135	3050	3096.80	0.44	0	-3648	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	379	2.99	0.21	12	0.17	1039.00	14685.00	6340	20241101	-50.95	2505	20240805	24.15	6340	-50.95	20241101	2505	24.15	20240805	6340	-50.95	20241101	2505	24.15	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
87	20241216	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	40	2	1.31	56573395	18272	30.65	3055	3140	3055	3965	2135	3050	3096.18	0.44	0	-4780	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	376	2.97	0.21	12	0.15	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	6340	-51.26	20241101	2505	23.35	20240805	6340	-51.26	20241101	2505	23.35	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
88	20241216	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	35	2	1.15	44062030	14213	23.84	3055	3140	3055	3965	2135	3050	3100.12	0.44	0	-3702	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	375	2.97	0.21	12	0.12	1039.00	14685.00	6340	20241101	-51.34	2505	20240805	23.15	6340	-51.34	20241101	2505	23.15	20240805	6340	-51.34	20241101	2505	23.15	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
89	20241216	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	90	2	2.95	4907745	1594	2.67	3055	3140	3055	3965	2135	3050	3078.89	0.44	0	4	3150	3100	3045	2995	2940	3125	3020	304	915	2500	2130	5	1	12170615	382	3.02	0.21	12	0.01	1039.00	14685.00	6340	20241101	-50.47	2505	20240805	25.35	6340	-50.47	20241101	2505	25.35	20240805	6340	-50.47	20241101	2505	25.35	20240805	0.64	N	089140	2500	304 억	53386	N	N	N	N
90	20241213	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	30	2	0.99	178409380	58785	59.09	3000	3095	2990	3925	2115	3020	3034.94	0.36	0	9759	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	371	2.94	0.21	12	0.48	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	6340	-51.89	20241101	2505	21.76	20240805	6340	-51.89	20241101	2505	21.76	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
91	20241213	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	20	2	0.66	166105785	54747	55.03	3000	3095	2990	3925	2115	3020	3034.06	0.36	0	9181	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	370	2.93	0.21	12	0.45	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	6340	-52.05	20241101	2505	21.36	20240805	6340	-52.05	20241101	2505	21.36	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
92	20241213	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	15	2	0.50	153108860	50459	50.72	3000	3095	2990	3925	2115	3020	3034.32	0.36	0	8008	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	369	2.92	0.21	12	0.41	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	6340	-52.13	20241101	2505	21.16	20240805	6340	-52.13	20241101	2505	21.16	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
93	20241213	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	65	2	2.15	129193775	42586	42.81	3000	3095	2990	3925	2115	3020	3033.72	0.36	0	4344	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	375	2.97	0.21	12	0.35	1039.00	14685.00	6340	20241101	-51.34	2505	20240805	23.15	6340	-51.34	20241101	2505	23.15	20240805	6340	-51.34	20241101	2505	23.15	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
94	20241213	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	35	2	1.16	94234640	31119	31.28	3000	3095	2990	3925	2115	3020	3028.20	0.36	0	-3425	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	372	2.94	0.21	12	0.26	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	6340	-51.81	20241101	2505	21.96	20240805	6340	-51.81	20241101	2505	21.96	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
95	20241213	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	35	2	1.16	76125805	25169	25.30	3000	3095	2990	3925	2115	3020	3024.59	0.36	0	-4071	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	372	2.94	0.21	12	0.21	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	6340	-51.81	20241101	2505	21.96	20240805	6340	-51.81	20241101	2505	21.96	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
96	20241213	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-5	5	-0.17	37719325	12507	12.57	3000	3095	2990	3925	2115	3020	3015.86	0.36	0	-2699	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	367	2.90	0.21	12	0.10	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
97	20241213	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	5	2	0.17	10546005	3508	3.53	3000	3055	3000	3925	2115	3020	3006.27	0.36	0	56	3220	3120	3050	2950	2880	3085	2915	304	905	2500	2110	5	1	12170615	368	2.91	0.21	12	0.03	1039.00	14685.00	6340	20241101	-52.29	2505	20240805	20.76	6340	-52.29	20241101	2505	20.76	20240805	6340	-52.29	20241101	2505	20.76	20240805	0.68	N	089140	2500	304 억	43751	N	N	N	N
98	20241212	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	-20	5	-0.66	296566700	97155	128.75	3040	3150	2980	3950	2130	3040	3052.75	0.40	0	-4817	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	368	2.91	0.21	12	0.80	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	6340	-52.37	20241101	2505	20.56	20240805	6340	-52.37	20241101	2505	20.56	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
99	20241212	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	-10	5	-0.33	288682875	94545	125.29	3040	3150	2980	3950	2130	3040	3053.39	0.40	0	-4241	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	369	2.92	0.21	12	0.78	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	6340	-52.21	20241101	2505	20.96	20240805	6340	-52.21	20241101	2505	20.96	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
100	20241212	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-25	5	-0.82	269253145	88099	116.75	3040	3150	2980	3950	2130	3040	3056.26	0.40	0	-4924	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	367	2.90	0.21	12	0.72	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
101	20241212	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	-10	5	-0.33	259404485	84829	112.42	3040	3150	2980	3950	2130	3040	3057.97	0.40	0	-6925	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	369	2.92	0.21	12	0.70	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	6340	-52.21	20241101	2505	20.96	20240805	6340	-52.21	20241101	2505	20.96	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
102	20241212	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-40	5	-1.32	240752120	78627	104.20	3040	3150	2980	3950	2130	3040	3061.95	0.40	0	-6365	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	365	2.89	0.20	12	0.65	1039.00	14685.00	6340	20241101	-52.68	2505	20240805	19.76	6340	-52.68	20241101	2505	19.76	20240805	6340	-52.68	20241101	2505	19.76	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
103	20241212	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	10	2	0.33	220729420	72025	95.45	3040	3150	2980	3950	2130	3040	3064.62	0.40	0	-2708	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	371	2.94	0.21	12	0.59	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	6340	-51.89	20241101	2505	21.76	20240805	6340	-51.89	20241101	2505	21.76	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
104	20241212	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	0	3	0.00	172179290	55886	74.06	3040	3150	3030	3950	2130	3040	3080.90	0.40	0	-12289	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	370	2.93	0.21	12	0.46	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	6340	-52.05	20241101	2505	21.36	20240805	6340	-52.05	20241101	2505	21.36	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
105	20241212	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	45	2	1.48	30108980	9811	13.00	3040	3095	3040	3950	2130	3040	3068.90	0.40	0	-4194	3156	3097	2981	2922	2806	3127	2952	304	910	2500	2120	5	1	12170615	375	2.97	0.21	12	0.08	1039.00	14685.00	6340	20241101	-51.34	2505	20240805	23.15	6340	-51.34	20241101	2505	23.15	20240805	6340	-51.34	20241101	2505	23.15	20240805	0.81	N	089140	2500	304 억	48564	N	N	N	N
106	20241211	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	180	2	6.29	224055145	75404	63.52	2865	3040	2865	3715	2005	2860	2971.36	0.25	0	18422	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	370	2.93	0.21	12	0.62	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	6340	-52.05	20241101	2505	21.36	20240805	6340	-52.05	20241101	2505	21.36	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
107	20241211	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	170	2	5.94	212115455	71467	60.20	2865	3040	2865	3715	2005	2860	2968.02	0.25	0	17693	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	369	2.92	0.21	12	0.59	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	6340	-52.21	20241101	2505	20.96	20240805	6340	-52.21	20241101	2505	20.96	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
108	20241211	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	155	2	5.42	192763320	65070	54.81	2865	3030	2865	3715	2005	2860	2962.40	0.25	0	16553	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	367	2.90	0.21	12	0.53	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
109	20241211	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	160	2	5.59	181465690	61313	51.65	2865	3030	2865	3715	2005	2860	2959.66	0.25	0	16817	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	368	2.91	0.21	12	0.50	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	6340	-52.37	20241101	2505	20.56	20240805	6340	-52.37	20241101	2505	20.56	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
110	20241211	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	135	2	4.72	144774295	49127	41.38	2865	3000	2865	3715	2005	2860	2946.94	0.25	0	20773	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	365	2.88	0.20	12	0.40	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	6340	-52.76	20241101	2505	19.56	20240805	6340	-52.76	20241101	2505	19.56	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
111	20241211	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	95	2	3.32	120100435	40804	34.37	2865	3000	2865	3715	2005	2860	2943.35	0.25	0	16670	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	360	2.84	0.20	12	0.34	1039.00	14685.00	6340	20241101	-53.39	2505	20240805	17.96	6340	-53.39	20241101	2505	17.96	20240805	6340	-53.39	20241101	2505	17.96	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
112	20241211	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	110	2	3.85	44721315	15235	12.83	2865	3000	2865	3715	2005	2860	2935.43	0.25	0	2740	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	361	2.86	0.20	12	0.13	1039.00	14685.00	6340	20241101	-53.15	2505	20240805	18.56	6340	-53.15	20241101	2505	18.56	20240805	6340	-53.15	20241101	2505	18.56	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
113	20241211	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	60	2	2.10	12935860	4476	3.77	2865	2950	2865	3715	2005	2860	2890.05	0.25	0	2973	2983	2921	2798	2736	2613	2952	2767	304	855	2500	2000	5	1	12170615	355	2.81	0.20	12	0.04	1039.00	14685.00	6340	20241101	-53.94	2505	20240805	16.57	6340	-53.94	20241101	2505	16.57	20240805	6340	-53.94	20241101	2505	16.57	20240805	0.96	N	089140	2500	304 억	30245	N	N	N	N
114	20241210	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	160	2	5.93	323505660	115577	60.46	2675	2860	2675	3510	1890	2700	2798.93	0.00	0	40771	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	348	2.75	0.19	12	0.95	1039.00	14685.00	6340	20241101	-54.89	2505	20240805	14.17	6340	-54.89	20241101	2505	14.17	20240805	6340	-54.89	20241101	2505	14.17	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
115	20241210	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	140	2	5.19	294309705	105337	55.10	2675	2855	2675	3510	1890	2700	2793.98	0.00	0	36845	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	346	2.73	0.19	12	0.87	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	6340	-55.21	20241101	2505	13.37	20240805	6340	-55.21	20241101	2505	13.37	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
116	20241210	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	155	2	5.74	270426920	96888	50.68	2675	2855	2675	3510	1890	2700	2791.13	0.00	0	34702	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	347	2.75	0.19	12	0.80	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	6340	-54.97	20241101	2505	13.97	20240805	6340	-54.97	20241101	2505	13.97	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
117	20241210	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	125	2	4.63	251780785	90316	47.24	2675	2850	2675	3510	1890	2700	2787.78	0.00	0	32492	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	344	2.72	0.19	12	0.74	1039.00	14685.00	6340	20241101	-55.44	2505	20240805	12.77	6340	-55.44	20241101	2505	12.77	20240805	6340	-55.44	20241101	2505	12.77	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
118	20241210	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	110	2	4.07	218935380	78594	41.11	2675	2850	2675	3510	1890	2700	2785.65	0.00	0	30234	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	342	2.70	0.19	12	0.65	1039.00	14685.00	6340	20241101	-55.68	2505	20240805	12.18	6340	-55.68	20241101	2505	12.18	20240805	6340	-55.68	20241101	2505	12.18	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
119	20241210	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	120	2	4.44	188706015	67820	35.48	2675	2850	2675	3510	1890	2700	2782.45	0.00	0	29795	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	343	2.71	0.19	12	0.56	1039.00	14685.00	6340	20241101	-55.52	2505	20240805	12.57	6340	-55.52	20241101	2505	12.57	20240805	6340	-55.52	20241101	2505	12.57	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
120	20241210	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	130	2	4.81	135955915	49111	25.69	2675	2850	2675	3510	1890	2700	2768.34	0.00	0	26413	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	344	2.72	0.19	12	0.40	1039.00	14685.00	6340	20241101	-55.36	2505	20240805	12.97	6340	-55.36	20241101	2505	12.97	20240805	6340	-55.36	20241101	2505	12.97	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
121	20241210	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	75	2	2.78	47803190	17751	9.29	2675	2830	2675	3510	1890	2700	2692.99	0.00	0	7252	2893	2796	2728	2631	2563	2762	2597	304	810	2500	1890	5	1	12170615	338	2.67	0.19	12	0.15	1039.00	14685.00	6340	20241101	-56.23	2505	20240805	10.78	6340	-56.23	20241101	2505	10.78	20240805	6340	-56.23	20241101	2505	10.78	20240805	0.99	N	089140	2500	304 억	0	N	N	N	N
122	20241209	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-150	5	-5.26	518912175	189785	87.63	2825	2825	2660	3705	1995	2850	2734.00	0.00	0	66406	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	329	2.60	0.18	12	1.56	1039.00	14685.00	6340	20241101	-57.41	2505	20240805	7.78	6340	-57.41	20241101	2505	7.78	20240805	6340	-57.41	20241101	2505	7.78	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
123	20241209	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-120	5	-4.21	490962540	179473	82.87	2825	2825	2660	3705	1995	2850	2735.36	0.00	0	61003	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	332	2.63	0.19	12	1.47	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
124	20241209	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-120	5	-4.21	440464820	160938	74.31	2825	2825	2660	3705	1995	2850	2736.62	0.00	0	53073	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	332	2.63	0.19	12	1.32	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
125	20241209	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-100	5	-3.51	378941035	138306	63.86	2825	2825	2660	3705	1995	2850	2739.60	0.00	0	43269	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	335	2.65	0.19	12	1.14	1039.00	14685.00	6340	20241101	-56.62	2505	20240805	9.78	6340	-56.62	20241101	2505	9.78	20240805	6340	-56.62	20241101	2505	9.78	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
126	20241209	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-105	5	-3.68	348497865	127275	58.77	2825	2825	2660	3705	1995	2850	2737.85	0.00	0	36828	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	334	2.64	0.19	12	1.05	1039.00	14685.00	6340	20241101	-56.70	2505	20240805	9.58	6340	-56.70	20241101	2505	9.58	20240805	6340	-56.70	20241101	2505	9.58	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
127	20241209	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-115	5	-4.04	284913420	104041	48.04	2825	2825	2660	3705	1995	2850	2738.10	0.00	0	19902	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	333	2.63	0.19	12	0.85	1039.00	14685.00	6340	20241101	-56.86	2505	20240805	9.18	6340	-56.86	20241101	2505	9.18	20240805	6340	-56.86	20241101	2505	9.18	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
128	20241209	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-120	5	-4.21	231264110	84586	39.06	2825	2825	2660	3705	1995	2850	2733.60	0.00	0	19084	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	332	2.63	0.19	12	0.70	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	6340	-56.94	20241101	2505	8.98	20240805	6340	-56.94	20241101	2505	8.98	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
129	20241209	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-145	5	-5.09	85113855	30893	14.26	2825	2825	2660	3705	1995	2850	2754.05	0.00	0	2302	3170	3010	2910	2750	2650	2960	2700	304	855	2500	1990	5	1	12170615	329	2.60	0.18	12	0.25	1039.00	14685.00	6340	20241101	-57.33	2505	20240805	7.98	6340	-57.33	20241101	2505	7.98	20240805	6340	-57.33	20241101	2505	7.98	20240805	0.96	N	089140	2500	304 억	0	N	N	N	N
130	20241206	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-215	5	-7.01	615078090	212966	179.01	3010	3070	2810	3980	2150	3065	2888.15	0.00	0	16310	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	347	2.74	0.19	12	1.75	1039.00	14685.00	6340	20241101	-55.05	2505	20240805	13.77	6340	-55.05	20241101	2505	13.77	20240805	6340	-55.05	20241101	2505	13.77	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
131	20241206	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	-180	5	-5.87	568989290	196906	165.51	3010	3070	2810	3980	2150	3065	2889.65	0.00	0	17065	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	351	2.78	0.20	12	1.62	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	6340	-54.50	20241101	2505	15.17	20240805	6340	-54.50	20241101	2505	15.17	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
132	20241206	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-230	5	-7.50	504083600	174263	146.48	3010	3070	2810	3980	2150	3065	2892.66	0.00	0	5908	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	345	2.73	0.19	12	1.43	1039.00	14685.00	6340	20241101	-55.28	2505	20240805	13.17	6340	-55.28	20241101	2505	13.17	20240805	6340	-55.28	20241101	2505	13.17	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
133	20241206	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	-170	5	-5.55	470080355	162364	136.48	3010	3070	2810	3980	2150	3065	2895.23	0.00	0	6868	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	352	2.79	0.20	12	1.33	1039.00	14685.00	6340	20241101	-54.34	2505	20240805	15.57	6340	-54.34	20241101	2505	15.57	20240805	6340	-54.34	20241101	2505	15.57	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
134	20241206	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	-175	5	-5.71	445656095	153890	129.35	3010	3070	2810	3980	2150	3065	2895.94	0.00	0	8014	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	352	2.78	0.20	12	1.26	1039.00	14685.00	6340	20241101	-54.42	2505	20240805	15.37	6340	-54.42	20241101	2505	15.37	20240805	6340	-54.42	20241101	2505	15.37	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
135	20241206	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	-165	5	-5.38	365181180	126085	105.98	3010	3070	2810	3980	2150	3065	2896.31	0.00	0	5737	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	353	2.79	0.20	12	1.04	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	6340	-54.26	20241101	2505	15.77	20240805	6340	-54.26	20241101	2505	15.77	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
136	20241206	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	-170	5	-5.55	172925865	59151	49.72	3010	3070	2885	3980	2150	3065	2923.46	0.00	0	15559	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	352	2.79	0.20	12	0.49	1039.00	14685.00	6340	20241101	-54.34	2505	20240805	15.57	6340	-54.34	20241101	2505	15.57	20240805	6340	-54.34	20241101	2505	15.57	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
137	20241206	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-70	5	-2.28	12780980	4287	3.60	3010	3070	2950	3980	2150	3065	2981.33	0.00	0	-228	3221	3142	3046	2967	2871	3095	2920	304	915	2500	2140	5	1	12170615	365	2.88	0.20	12	0.04	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	6340	-52.76	20241101	2505	19.56	20240805	6340	-52.76	20241101	2505	19.56	20240805	0.90	N	089140	2500	304 억	0	N	N	N	N
138	20241205	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	-10	5	-0.33	356545030	118432	60.53	3100	3125	2950	3995	2155	3075	3010.55	0.00	0	-30013	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	373	2.95	0.21	12	0.97	1039.00	14685.00	6340	20241101	-51.66	2505	20240805	22.36	6340	-51.66	20241101	2505	22.36	20240805	6340	-51.66	20241101	2505	22.36	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
139	20241205	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-60	5	-1.95	323132260	107406	54.89	3100	3125	2950	3995	2155	3075	3008.51	0.00	0	-29514	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	367	2.90	0.21	12	0.88	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
140	20241205	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-60	5	-1.95	261165425	86729	44.32	3100	3125	2950	3995	2155	3075	3011.28	0.00	0	-24948	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	367	2.90	0.21	12	0.71	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	6340	-52.44	20241101	2505	20.36	20240805	6340	-52.44	20241101	2505	20.36	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
141	20241205	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-80	5	-2.60	229871125	76313	39.00	3100	3125	2950	3995	2155	3075	3012.21	0.00	0	-26952	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	365	2.88	0.20	12	0.63	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	6340	-52.76	20241101	2505	19.56	20240805	6340	-52.76	20241101	2505	19.56	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
142	20241205	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	-70	5	-2.28	207769865	68949	35.24	3100	3125	2950	3995	2155	3075	3013.38	0.00	0	-27294	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	366	2.89	0.20	12	0.57	1039.00	14685.00	6340	20241101	-52.60	2505	20240805	19.96	6340	-52.60	20241101	2505	19.96	20240805	6340	-52.60	20241101	2505	19.96	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
143	20241205	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-80	5	-2.60	180578660	59895	30.61	3100	3125	2950	3995	2155	3075	3014.92	0.00	0	-25825	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	365	2.88	0.20	12	0.49	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	6340	-52.76	20241101	2505	19.56	20240805	6340	-52.76	20241101	2505	19.56	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
144	20241205	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-75	5	-2.44	161656740	53586	27.39	3100	3125	2950	3995	2155	3075	3016.77	0.00	0	-23269	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	365	2.89	0.20	12	0.44	1039.00	14685.00	6340	20241101	-52.68	2505	20240805	19.76	6340	-52.68	20241101	2505	19.76	20240805	6340	-52.68	20241101	2505	19.76	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
145	20241205	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-20	5	-0.65	37155155	12046	6.16	3100	3125	3055	3995	2155	3075	3084.44	0.00	0	-9879	3255	3165	3095	3005	2935	3130	2970	304	920	2500	2150	5	1	12170615	372	2.94	0.21	12	0.10	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	6340	-51.81	20241101	2505	21.96	20240805	6340	-51.81	20241101	2505	21.96	20240805	0.84	N	089140	2500	304 억	0	N	N	N	N
146	20241204	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-105	5	-3.30	596882665	193952	35.65	3175	3185	3025	4130	2230	3180	3077.33	0.00	0	12237	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	374	2.96	0.21	12	1.59	1039.00	14685.00	6340	20241101	-51.50	2505	20240805	22.75	6340	-51.50	20241101	2505	22.75	20240805	6340	-51.50	20241101	2505	22.75	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
147	20241204	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-130	5	-4.09	565628450	183679	33.76	3175	3185	3025	4130	2230	3180	3079.29	0.00	0	12821	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	371	2.94	0.21	12	1.51	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	6340	-51.89	20241101	2505	21.76	20240805	6340	-51.89	20241101	2505	21.76	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
148	20241204	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-135	5	-4.25	455500055	147508	27.12	3175	3185	3025	4130	2230	3180	3087.79	0.00	0	4968	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	371	2.93	0.21	12	1.21	1039.00	14685.00	6340	20241101	-51.97	2505	20240805	21.56	6340	-51.97	20241101	2505	21.56	20240805	6340	-51.97	20241101	2505	21.56	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
149	20241204	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-90	5	-2.83	400452200	129527	23.81	3175	3185	3025	4130	2230	3180	3091.46	0.00	0	-337	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	376	2.97	0.21	12	1.06	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	6340	-51.26	20241101	2505	23.35	20240805	6340	-51.26	20241101	2505	23.35	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
150	20241204	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-100	5	-3.14	380526235	123045	22.62	3175	3185	3025	4130	2230	3180	3092.38	0.00	0	-1394	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	375	2.96	0.21	12	1.01	1039.00	14685.00	6340	20241101	-51.42	2505	20240805	22.95	6340	-51.42	20241101	2505	22.95	20240805	6340	-51.42	20241101	2505	22.95	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
151	20241204	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-110	5	-3.46	310837210	100175	18.41	3175	3185	3025	4130	2230	3180	3102.73	0.00	0	1068	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	374	2.95	0.21	12	0.82	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	6340	-51.58	20241101	2505	22.55	20240805	6340	-51.58	20241101	2505	22.55	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
152	20241204	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-75	5	-2.36	248880945	80038	14.71	3175	3185	3025	4130	2230	3180	3109.29	0.00	0	5379	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	378	2.99	0.21	12	0.66	1039.00	14685.00	6340	20241101	-51.03	2505	20240805	23.95	6340	-51.03	20241101	2505	23.95	20240805	6340	-51.03	20241101	2505	23.95	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
153	20241204	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-45	5	-1.42	95124150	30740	5.65	3175	3175	3025	4130	2230	3180	3093.69	0.00	0	8070	3616	3397	3216	2997	2816	3507	3107	304	950	2500	2220	5	1	12170615	382	3.02	0.21	12	0.25	1039.00	14685.00	6340	20241101	-50.55	2505	20240805	25.15	6340	-50.55	20241101	2505	25.15	20240805	6340	-50.55	20241101	2505	25.15	20240805	0.86	N	089140	2500	304 억	0	N	N	N	N
154	20241203	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3180	125	2	4.09	1763213420	540594	311.97	3035	3435	3035	3970	2140	3055	3261.62	0.00	0	8173	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	387	3.06	0.22	12	4.44	1039.00	14685.00	6340	20241101	-49.84	2505	20240805	26.95	6340	-49.84	20241101	2505	26.95	20240805	6340	-49.84	20241101	2505	26.95	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
155	20241203	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3185	130	2	4.26	1731235800	530547	306.17	3035	3435	3035	3970	2140	3055	3263.11	0.00	0	9068	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	388	3.07	0.22	12	4.36	1039.00	14685.00	6340	20241101	-49.76	2505	20240805	27.15	6340	-49.76	20241101	2505	27.15	20240805	6340	-49.76	20241101	2505	27.15	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
156	20241203	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	175	2	5.73	1606776010	491660	283.73	3035	3435	3035	3970	2140	3055	3268.06	0.00	0	-4741	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	393	3.11	0.22	12	4.04	1039.00	14685.00	6340	20241101	-49.05	2505	20240805	28.94	6340	-49.05	20241101	2505	28.94	20240805	6340	-49.05	20241101	2505	28.94	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
157	20241203	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	175	2	5.73	1486206555	454162	262.09	3035	3435	3035	3970	2140	3055	3272.42	0.00	0	-12786	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	393	3.11	0.22	12	3.73	1039.00	14685.00	6340	20241101	-49.05	2505	20240805	28.94	6340	-49.05	20241101	2505	28.94	20240805	6340	-49.05	20241101	2505	28.94	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
158	20241203	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	60	2	1.96	147186215	47890	27.64	3035	3120	3035	3970	2140	3055	3073.42	0.00	0	18465	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	379	3.00	0.21	12	0.39	1039.00	14685.00	6340	20241101	-50.87	2505	20240805	24.35	6340	-50.87	20241101	2505	24.35	20240805	6340	-50.87	20241101	2505	24.35	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
159	20241203	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	10	2	0.33	106212605	34618	19.98	3035	3105	3035	3970	2140	3055	3068.13	0.00	0	11398	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	373	2.95	0.21	12	0.28	1039.00	14685.00	6340	20241101	-51.66	2505	20240805	22.36	6340	-51.66	20241101	2505	22.36	20240805	6340	-51.66	20241101	2505	22.36	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
160	20241203	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	20	2	0.65	85562810	27895	16.10	3035	3105	3035	3970	2140	3055	3067.32	0.00	0	8876	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	374	2.96	0.21	12	0.23	1039.00	14685.00	6340	20241101	-51.50	2505	20240805	22.75	6340	-51.50	20241101	2505	22.75	20240805	6340	-51.50	20241101	2505	22.75	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
161	20241203	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	15	2	0.49	12863905	4191	2.42	3035	3090	3035	3970	2140	3055	3069.41	0.00	0	2396	3275	3165	3100	2990	2925	3132	2957	304	915	2500	2130	5	1	12170615	374	2.95	0.21	12	0.03	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	6340	-51.58	20241101	2505	22.55	20240805	6340	-51.58	20241101	2505	22.55	20240805	0.93	N	089140	2500	304 억	0	N	N	N	N
162	20241202	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-80	5	-2.55	531990610	170700	69.02	3150	3210	3035	4075	2195	3135	3116.52	0.00	0	36680	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	372	2.94	0.21	12	1.40	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	6340	-51.81	20241101	2505	21.96	20240805	6340	-51.81	20241101	2505	21.96	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
163	20241202	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-75	5	-2.39	513594355	164678	66.59	3150	3210	3035	4075	2195	3135	3118.78	0.00	0	32839	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	372	2.95	0.21	12	1.35	1039.00	14685.00	6340	20241101	-51.74	2505	20240805	22.16	6340	-51.74	20241101	2505	22.16	20240805	6340	-51.74	20241101	2505	22.16	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
164	20241202	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-60	5	-1.91	458640280	146706	59.32	3150	3210	3050	4075	2195	3135	3126.25	0.00	0	22492	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	374	2.96	0.21	12	1.21	1039.00	14685.00	6340	20241101	-51.50	2505	20240805	22.75	6340	-51.50	20241101	2505	22.75	20240805	6340	-51.50	20241101	2505	22.75	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
165	20241202	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-65	5	-2.07	391125630	124859	50.49	3150	3210	3050	4075	2195	3135	3132.54	0.00	0	12381	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	374	2.95	0.21	12	1.03	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	6340	-51.58	20241101	2505	22.55	20240805	6340	-51.58	20241101	2505	22.55	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
166	20241202	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-55	5	-1.75	338966770	107830	43.60	3150	3210	3070	4075	2195	3135	3143.53	0.00	0	7796	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	375	2.96	0.21	12	0.89	1039.00	14685.00	6340	20241101	-51.42	2505	20240805	22.95	6340	-51.42	20241101	2505	22.95	20240805	6340	-51.42	20241101	2505	22.95	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
167	20241202	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-30	5	-0.96	314177085	99812	40.36	3150	3210	3070	4075	2195	3135	3147.69	0.00	0	13021	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	378	2.99	0.21	12	0.82	1039.00	14685.00	6340	20241101	-51.03	2505	20240805	23.95	6340	-51.03	20241101	2505	23.95	20240805	6340	-51.03	20241101	2505	23.95	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
168	20241202	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-40	5	-1.28	279820895	88721	35.88	3150	3210	3095	4075	2195	3135	3153.94	0.00	0	9104	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	377	2.98	0.21	12	0.73	1039.00	14685.00	6340	20241101	-51.18	2505	20240805	23.55	6340	-51.18	20241101	2505	23.55	20240805	6340	-51.18	20241101	2505	23.55	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N
169	20241202	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3150	15	2	0.48	26816840	8461	3.42	3150	3200	3150	4075	2195	3135	3169.46	0.00	0	2602	3571	3352	3231	3012	2891	3292	2952	304	940	2500	2190	5	1	12170615	383	3.03	0.21	12	0.07	1039.00	14685.00	6340	20241101	-50.32	2505	20240805	25.75	6340	-50.32	20241101	2505	25.75	20240805	6340	-50.32	20241101	2505	25.75	20240805	0.98	N	089140	2500	304 억	0	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History