KissMeData/319400/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
3	20241231	151207	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
4	20241231	141223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
5	20241231	131223	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
6	20241231	121222	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
7	20241231	111222	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
8	20241231	101215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
9	20241231	091217	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2395755280	708681	173.31	3280	3440	3250	4260	2300	3280	3380.56	1.65	-4473	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1939420	N	N	9444	N	N
10	20241230	161215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2383233615	704979	172.40	3280	3440	3250	4260	2300	3280	3380.56	1.65	0	-7258	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.60	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1943893	N	N	9444	N	N
11	20241230	151219	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3390	110	2	3.35	2242760250	663464	162.25	3280	3440	3250	4260	2300	3280	3380.38	1.65	0	3607	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3991	94.17	2.48	12	0.56	36.00	1367.00	3755	20240112	-9.72	2450	20240805	38.37	3755	-9.72	20240112	2450	38.37	20240805	3755	-9.72	20240112	2450	38.37	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
12	20241230	141219	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3385	105	2	3.20	2098570430	620901	151.84	3280	3440	3250	4260	2300	3280	3379.88	1.65	0	19782	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3986	94.03	2.48	12	0.53	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
13	20241230	131219	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3415	135	2	4.12	1672628285	495941	121.28	3280	3440	3250	4260	2300	3280	3372.64	1.65	0	31721	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	4021	94.86	2.50	12	0.42	36.00	1367.00	3755	20240112	-9.05	2450	20240805	39.39	3755	-9.05	20240112	2450	39.39	20240805	3755	-9.05	20240112	2450	39.39	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
14	20241230	121215	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3400	120	2	3.66	779214685	234148	57.26	3280	3400	3250	4260	2300	3280	3327.87	1.65	0	-15591	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	4003	94.44	2.49	12	0.20	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
15	20241230	111216	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3310	30	2	0.91	267594485	81631	19.96	3280	3310	3250	4260	2300	3280	3278.10	1.65	0	-35906	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3897	91.94	2.42	12	0.07	36.00	1367.00	3755	20240112	-11.85	2450	20240805	35.10	3755	-11.85	20240112	2450	35.10	20240805	3755	-11.85	20240112	2450	35.10	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
16	20241230	101216	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3285	5	2	0.15	188998880	57754	14.12	3280	3300	3250	4260	2300	3280	3272.48	1.65	0	-28462	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3868	91.25	2.40	12	0.05	36.00	1367.00	3755	20240112	-12.52	2450	20240805	34.08	3755	-12.52	20240112	2450	34.08	20240805	3755	-12.52	20240112	2450	34.08	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
17	20241230	091219	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3280	0	3	0.00	76797185	23524	5.75	3280	3300	3250	4260	2300	3280	3264.63	1.65	0	-6063	3363	3321	3278	3236	3193	3300	3215	118	980	100	2360	5	1	117741058	3862	91.11	2.40	12	0.02	36.00	1367.00	3755	20240112	-12.65	2450	20240805	33.88	3755	-12.65	20240112	2450	33.88	20240805	3755	-12.65	20240112	2450	33.88	20240805	2.54	N	319400	100	117 억	1943893	N	N	380	N	N
18	20241227	161212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3280	-45	5	-1.35	1330942045	406307	65.65	3300	3320	3235	4320	2330	3325	3275.70	1.71	0	-69381	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3862	91.11	2.40	12	0.35	36.00	1367.00	3755	20240112	-12.65	2450	20240805	33.88	3755	-12.65	20240112	2450	33.88	20240805	3755	-12.65	20240112	2450	33.88	20240805	2.52	N	319400	100	117 억	2013274	N	N	380	N	N
19	20241227	151211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3280	-45	5	-1.35	1245535755	380277	61.44	3300	3320	3235	4320	2330	3325	3275.34	1.71	0	-52763	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3862	91.11	2.40	12	0.32	36.00	1367.00	3755	20240112	-12.65	2450	20240805	33.88	3755	-12.65	20240112	2450	33.88	20240805	3755	-12.65	20240112	2450	33.88	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
20	20241227	141213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3290	-35	5	-1.05	1156371820	353032	57.04	3300	3320	3235	4320	2330	3325	3275.54	1.71	0	-49332	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3874	91.39	2.41	12	0.30	36.00	1367.00	3755	20240112	-12.38	2450	20240805	34.29	3755	-12.38	20240112	2450	34.29	20240805	3755	-12.38	20240112	2450	34.29	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
21	20241227	131211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3300	-25	5	-0.75	987083790	301605	48.73	3300	3320	3235	4320	2330	3325	3272.77	1.71	0	-42127	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3885	91.67	2.41	12	0.26	36.00	1367.00	3755	20240112	-12.12	2450	20240805	34.69	3755	-12.12	20240112	2450	34.69	20240805	3755	-12.12	20240112	2450	34.69	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
22	20241227	121212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3280	-45	5	-1.35	760907850	232920	37.63	3300	3320	3235	4320	2330	3325	3266.82	1.71	0	-24717	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3862	91.11	2.40	12	0.20	36.00	1367.00	3755	20240112	-12.65	2450	20240805	33.88	3755	-12.65	20240112	2450	33.88	20240805	3755	-12.65	20240112	2450	33.88	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
23	20241227	111212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3275	-50	5	-1.50	546311715	167490	27.06	3300	3320	3235	4320	2330	3325	3261.76	1.71	0	-8644	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3856	90.97	2.40	12	0.14	36.00	1367.00	3755	20240112	-12.78	2450	20240805	33.67	3755	-12.78	20240112	2450	33.67	20240805	3755	-12.78	20240112	2450	33.67	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
24	20241227	101210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3275	-50	5	-1.50	324509040	99501	16.08	3300	3320	3235	4320	2330	3325	3261.36	1.71	0	6159	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3856	90.97	2.40	12	0.08	36.00	1367.00	3755	20240112	-12.78	2450	20240805	33.67	3755	-12.78	20240112	2450	33.67	20240805	3755	-12.78	20240112	2450	33.67	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
25	20241227	091216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3275	-50	5	-1.50	92771855	28319	4.58	3300	3320	3250	4320	2330	3325	3275.96	1.71	0	-714	3525	3425	3360	3260	3195	3392	3227	118	995	100	2390	5	1	117741058	3856	90.97	2.40	12	0.02	36.00	1367.00	3755	20240112	-12.78	2450	20240805	33.67	3755	-12.78	20240112	2450	33.67	20240805	3755	-12.78	20240112	2450	33.67	20240805	2.52	N	319400	100	117 억	2013274	N	N	229	N	N
26	20241226	161206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3325	-65	5	-1.92	2064080805	615142	101.12	3405	3460	3295	4405	2375	3390	3355.57	1.78	0	-86212	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3915	92.36	2.43	12	0.52	36.00	1367.00	3755	20240112	-11.45	2450	20240805	35.71	3755	-11.45	20240112	2450	35.71	20240805	3755	-11.45	20240112	2450	35.71	20240805	2.55	N	319400	100	117 억	2099487	N	N	229	N	N
27	20241226	151203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3305	-85	5	-2.51	1975361760	588338	96.72	3405	3460	3295	4405	2375	3390	3357.53	1.78	0	-80107	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3891	91.81	2.42	12	0.50	36.00	1367.00	3755	20240112	-11.98	2450	20240805	34.90	3755	-11.98	20240112	2450	34.90	20240805	3755	-11.98	20240112	2450	34.90	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
28	20241226	141201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3315	-75	5	-2.21	1726750890	513071	84.34	3405	3460	3310	4405	2375	3390	3365.52	1.78	0	-75653	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3903	92.08	2.43	12	0.44	36.00	1367.00	3755	20240112	-11.72	2450	20240805	35.31	3755	-11.72	20240112	2450	35.31	20240805	3755	-11.72	20240112	2450	35.31	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
29	20241226	131202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3360	-30	5	-0.88	1379985270	409011	67.24	3405	3460	3330	4405	2375	3390	3373.96	1.78	0	-60282	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3956	93.33	2.46	12	0.35	36.00	1367.00	3755	20240112	-10.52	2450	20240805	37.14	3755	-10.52	20240112	2450	37.14	20240805	3755	-10.52	20240112	2450	37.14	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
30	20241226	121159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3345	-45	5	-1.33	1223497125	362319	59.56	3405	3460	3330	4405	2375	3390	3376.85	1.78	0	-52087	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3938	92.92	2.45	12	0.31	36.00	1367.00	3755	20240112	-10.92	2450	20240805	36.53	3755	-10.92	20240112	2450	36.53	20240805	3755	-10.92	20240112	2450	36.53	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
31	20241226	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3360	-30	5	-0.88	931208825	274911	45.19	3405	3460	3350	4405	2375	3390	3387.31	1.78	0	-53119	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3956	93.33	2.46	12	0.23	36.00	1367.00	3755	20240112	-10.52	2450	20240805	37.14	3755	-10.52	20240112	2450	37.14	20240805	3755	-10.52	20240112	2450	37.14	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
32	20241226	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3370	-20	5	-0.59	572824830	168201	27.65	3405	3460	3365	4405	2375	3390	3405.60	1.78	0	-33422	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	3968	93.61	2.47	12	0.14	36.00	1367.00	3755	20240112	-10.25	2450	20240805	37.55	3755	-10.25	20240112	2450	37.55	20240805	3755	-10.25	20240112	2450	37.55	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
33	20241226	091204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3410	20	2	0.59	320138170	93440	15.36	3405	3460	3400	4405	2375	3390	3426.14	1.78	0	-5377	3496	3442	3396	3342	3296	3420	3320	118	1015	100	2440	5	1	117741058	4015	94.72	2.49	12	0.08	36.00	1367.00	3755	20240112	-9.19	2450	20240805	39.18	3755	-9.19	20240112	2450	39.18	20240805	3755	-9.19	20240112	2450	39.18	20240805	2.55	N	319400	100	117 억	2099487	N	N	2788	N	N
34	20241224	161201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3390	-10	5	-0.29	2059997570	606500	129.06	3410	3450	3350	4420	2380	3400	3396.55	1.84	0	-68347	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	3991	94.17	2.48	12	0.52	36.00	1367.00	3755	20240112	-9.72	2450	20240805	38.37	3755	-9.72	20240112	2450	38.37	20240805	3755	-9.72	20240112	2450	38.37	20240805	2.56	N	319400	100	117 억	2166667	N	N	2788	N	N
35	20241224	151201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3385	-15	5	-0.44	1929256465	567844	120.84	3410	3450	3350	4420	2380	3400	3397.51	1.84	0	-49600	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	3986	94.03	2.48	12	0.48	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
36	20241224	141158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3385	-15	5	-0.44	1799293110	529360	112.65	3410	3450	3350	4420	2380	3400	3399.00	1.84	0	-32406	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	3986	94.03	2.48	12	0.45	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
37	20241224	131159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3410	10	2	0.29	1532696105	450789	95.93	3410	3450	3350	4420	2380	3400	3400.03	1.84	0	-41227	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	4015	94.72	2.49	12	0.38	36.00	1367.00	3755	20240112	-9.19	2450	20240805	39.18	3755	-9.19	20240112	2450	39.18	20240805	3755	-9.19	20240112	2450	39.18	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
38	20241224	121201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3425	25	2	0.74	1257623075	370550	78.85	3410	3450	3350	4420	2380	3400	3393.94	1.84	0	-42425	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	4033	95.14	2.51	12	0.31	36.00	1367.00	3755	20240112	-8.79	2450	20240805	39.80	3755	-8.79	20240112	2450	39.80	20240805	3755	-8.79	20240112	2450	39.80	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
39	20241224	111201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3425	25	2	0.74	1011626500	298755	63.58	3410	3450	3350	4420	2380	3400	3386.14	1.84	0	-42539	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	4033	95.14	2.51	12	0.25	36.00	1367.00	3755	20240112	-8.79	2450	20240805	39.80	3755	-8.79	20240112	2450	39.80	20240805	3755	-8.79	20240112	2450	39.80	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
40	20241224	101159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3360	-40	5	-1.18	604435720	178793	38.05	3410	3450	3350	4420	2380	3400	3380.65	1.84	0	-47178	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	3956	93.33	2.46	12	0.15	36.00	1367.00	3755	20240112	-10.52	2450	20240805	37.14	3755	-10.52	20240112	2450	37.14	20240805	3755	-10.52	20240112	2450	37.14	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
41	20241224	091206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3370	-30	5	-0.88	165733130	48688	10.36	3410	3450	3370	4420	2380	3400	3403.98	1.84	0	-21814	3496	3447	3401	3352	3306	3425	3330	118	1020	100	2440	5	1	117741058	3968	93.61	2.47	12	0.04	36.00	1367.00	3755	20240112	-10.25	2450	20240805	37.55	3755	-10.25	20240112	2450	37.55	20240805	3755	-10.25	20240112	2450	37.55	20240805	2.56	N	319400	100	117 억	2166667	N	N	170	N	N
42	20241223	161150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3400	20	2	0.59	1577592640	464459	58.87	3405	3450	3355	4390	2370	3380	3396.62	1.84	0	1433	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	4003	94.44	2.49	12	0.39	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.61	N	319400	100	117 억	2166394	N	N	170	N	N
43	20241223	151155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3385	5	2	0.15	1500857255	441854	56.00	3405	3450	3355	4390	2370	3380	3396.73	1.84	0	1696	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	3986	94.03	2.48	12	0.38	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
44	20241223	141151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3400	20	2	0.59	1323865355	389842	49.41	3405	3450	3355	4390	2370	3380	3395.90	1.84	0	9801	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	4003	94.44	2.49	12	0.33	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
45	20241223	131150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3400	20	2	0.59	1163286610	342690	43.43	3405	3450	3355	4390	2370	3380	3394.57	1.84	0	-488	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	4003	94.44	2.49	12	0.29	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
46	20241223	121153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3400	20	2	0.59	1027276315	302635	38.36	3405	3450	3355	4390	2370	3380	3394.44	1.84	0	55	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	4003	94.44	2.49	12	0.26	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
47	20241223	111149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3395	15	2	0.44	879556885	259103	32.84	3405	3450	3355	4390	2370	3380	3394.62	1.84	0	2993	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	3997	94.31	2.48	12	0.22	36.00	1367.00	3755	20240112	-9.59	2450	20240805	38.57	3755	-9.59	20240112	2450	38.57	20240805	3755	-9.59	20240112	2450	38.57	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
48	20241223	101143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3395	15	2	0.44	690578140	203345	25.77	3405	3450	3355	4390	2370	3380	3396.09	1.84	0	-5342	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	3997	94.31	2.48	12	0.17	36.00	1367.00	3755	20240112	-9.59	2450	20240805	38.57	3755	-9.59	20240112	2450	38.57	20240805	3755	-9.59	20240112	2450	38.57	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
49	20241223	091149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3380	0	3	0.00	286331980	83986	10.64	3405	3450	3355	4390	2370	3380	3409.28	1.84	0	-18429	3546	3462	3406	3322	3266	3435	3295	118	1010	100	2430	5	1	117741058	3980	93.89	2.47	12	0.07	36.00	1367.00	3755	20240112	-9.99	2450	20240805	37.96	3755	-9.99	20240112	2450	37.96	20240805	3755	-9.99	20240112	2450	37.96	20240805	2.61	N	319400	100	117 억	2166394	N	N	1	N	N
50	20241220	161144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3380	-110	5	-3.15	2658184175	780951	133.01	3485	3490	3350	4535	2445	3490	3403.81	1.82	0	19260	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	3980	93.89	2.47	12	0.66	36.00	1367.00	3755	20240112	-9.99	2450	20240805	37.96	3755	-9.99	20240112	2450	37.96	20240805	3755	-9.99	20240112	2450	37.96	20240805	2.50	N	319400	100	117 억	2147134	N	N	1	N	N
51	20241220	151147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3365	-125	5	-3.58	2528815350	742618	126.48	3485	3490	3350	4535	2445	3490	3405.23	1.82	0	22643	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	3962	93.47	2.46	12	0.63	36.00	1367.00	3755	20240112	-10.39	2450	20240805	37.35	3755	-10.39	20240112	2450	37.35	20240805	3755	-10.39	20240112	2450	37.35	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
52	20241220	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3375	-115	5	-3.30	2206987260	646962	110.19	3485	3490	3350	4535	2445	3490	3411.27	1.82	0	553	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	3974	93.75	2.47	12	0.55	36.00	1367.00	3755	20240112	-10.12	2450	20240805	37.76	3755	-10.12	20240112	2450	37.76	20240805	3755	-10.12	20240112	2450	37.76	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
53	20241220	131144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3385	-105	5	-3.01	1880645930	550343	93.73	3485	3490	3350	4535	2445	3490	3417.18	1.82	0	-35491	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	3986	94.03	2.48	12	0.47	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
54	20241220	121143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3400	-90	5	-2.58	1610448605	470539	80.14	3485	3490	3375	4535	2445	3490	3422.51	1.82	0	-37200	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	4003	94.44	2.49	12	0.40	36.00	1367.00	3755	20240112	-9.45	2450	20240805	38.78	3755	-9.45	20240112	2450	38.78	20240805	3755	-9.45	20240112	2450	38.78	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
55	20241220	111142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3390	-100	5	-2.87	1277634220	372830	63.50	3485	3490	3375	4535	2445	3490	3426.79	1.82	0	-41480	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	3991	94.17	2.48	12	0.32	36.00	1367.00	3755	20240112	-9.72	2450	20240805	38.37	3755	-9.72	20240112	2450	38.37	20240805	3755	-9.72	20240112	2450	38.37	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
56	20241220	101143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3445	-45	5	-1.29	788136110	229231	39.04	3485	3490	3410	4535	2445	3490	3438.09	1.82	0	-19584	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	4056	95.69	2.52	12	0.19	36.00	1367.00	3755	20240112	-8.26	2450	20240805	40.61	3755	-8.26	20240112	2450	40.61	20240805	3755	-8.26	20240112	2450	40.61	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
57	20241220	091145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3435	-55	5	-1.58	165424830	47805	8.14	3485	3490	3435	4535	2445	3490	3460.19	1.82	0	-22318	3573	3531	3468	3426	3363	3552	3447	118	1045	100	2510	5	1	117741058	4044	95.42	2.51	12	0.04	36.00	1367.00	3755	20240112	-8.52	2450	20240805	40.20	3755	-8.52	20240112	2450	40.20	20240805	3755	-8.52	20240112	2450	40.20	20240805	2.50	N	319400	100	117 억	2147134	N	N	224	N	N
58	20241219	161140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3490	-5	5	-0.14	2001373915	576706	54.82	3425	3510	3405	4540	2450	3495	3470.31	1.81	0	15041	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4109	96.94	2.55	12	0.49	36.00	1367.00	3755	20240112	-7.06	2450	20240805	42.45	3755	-7.06	20240112	2450	42.45	20240805	3755	-7.06	20240112	2450	42.45	20240805	2.53	N	319400	100	117 억	2131290	N	N	224	N	N
59	20241219	151138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3490	-5	5	-0.14	1905228325	549123	52.20	3425	3510	3405	4540	2450	3495	3469.58	1.81	0	9391	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4109	96.94	2.55	12	0.47	36.00	1367.00	3755	20240112	-7.06	2450	20240805	42.45	3755	-7.06	20240112	2450	42.45	20240805	3755	-7.06	20240112	2450	42.45	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
60	20241219	141140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3475	-20	5	-0.57	1618796000	466962	44.39	3425	3510	3405	4540	2450	3495	3466.65	1.81	0	6647	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4092	96.53	2.54	12	0.40	36.00	1367.00	3755	20240112	-7.46	2450	20240805	41.84	3755	-7.46	20240112	2450	41.84	20240805	3755	-7.46	20240112	2450	41.84	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
61	20241219	131139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3470	-25	5	-0.72	1515348940	437128	41.55	3425	3510	3405	4540	2450	3495	3466.60	1.81	0	-2930	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4086	96.39	2.54	12	0.37	36.00	1367.00	3755	20240112	-7.59	2450	20240805	41.63	3755	-7.59	20240112	2450	41.63	20240805	3755	-7.59	20240112	2450	41.63	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
62	20241219	121142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3480	-15	5	-0.43	1419622200	409486	38.93	3425	3510	3405	4540	2450	3495	3466.84	1.81	0	-4236	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4097	96.67	2.55	12	0.35	36.00	1367.00	3755	20240112	-7.32	2450	20240805	42.04	3755	-7.32	20240112	2450	42.04	20240805	3755	-7.32	20240112	2450	42.04	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
63	20241219	111137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3450	-45	5	-1.29	1258538745	362939	34.50	3425	3510	3405	4540	2450	3495	3467.63	1.81	0	8088	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4062	95.83	2.52	12	0.31	36.00	1367.00	3755	20240112	-8.12	2450	20240805	40.82	3755	-8.12	20240112	2450	40.82	20240805	3755	-8.12	20240112	2450	40.82	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
64	20241219	101131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3460	-35	5	-1.00	984303120	283436	26.94	3425	3510	3405	4540	2450	3495	3472.75	1.81	0	-3429	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4074	96.11	2.53	12	0.24	36.00	1367.00	3755	20240112	-7.86	2450	20240805	41.22	3755	-7.86	20240112	2450	41.22	20240805	3755	-7.86	20240112	2450	41.22	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
65	20241219	091142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3455	-40	5	-1.14	273941940	79735	7.58	3425	3460	3405	4540	2450	3495	3435.63	1.81	0	15343	3598	3546	3478	3426	3358	3572	3452	118	1045	100	2510	5	1	117741058	4068	95.97	2.53	12	0.07	36.00	1367.00	3755	20240112	-7.99	2450	20240805	41.02	3755	-7.99	20240112	2450	41.02	20240805	3755	-7.99	20240112	2450	41.02	20240805	2.53	N	319400	100	117 억	2131290	N	N	45	N	N
66	20241218	161135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3495	45	2	1.30	3629216495	1047246	98.55	3450	3530	3410	4485	2415	3450	3465.28	1.76	0	58350	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4115	97.08	2.56	12	0.89	36.00	1367.00	3755	20240112	-6.92	2450	20240805	42.65	3755	-6.92	20240112	2450	42.65	20240805	3755	-6.92	20240112	2450	42.65	20240805	2.48	N	319400	100	117 억	2073743	N	N	45	N	N
67	20241218	151140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3490	40	2	1.16	3436083555	991889	93.34	3450	3530	3410	4485	2415	3450	3464.20	1.76	0	43476	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4109	96.94	2.55	12	0.84	36.00	1367.00	3755	20240112	-7.06	2450	20240805	42.45	3755	-7.06	20240112	2450	42.45	20240805	3755	-7.06	20240112	2450	42.45	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
68	20241218	141137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3470	20	2	0.58	2964219345	856685	80.62	3450	3530	3410	4485	2415	3450	3460.12	1.76	0	7235	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4086	96.39	2.54	12	0.73	36.00	1367.00	3755	20240112	-7.59	2450	20240805	41.63	3755	-7.59	20240112	2450	41.63	20240805	3755	-7.59	20240112	2450	41.63	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
69	20241218	131139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3435	-15	5	-0.43	2486322515	719130	67.67	3450	3530	3410	4485	2415	3450	3457.41	1.76	0	-29342	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4044	95.42	2.51	12	0.61	36.00	1367.00	3755	20240112	-8.52	2450	20240805	40.20	3755	-8.52	20240112	2450	40.20	20240805	3755	-8.52	20240112	2450	40.20	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
70	20241218	121131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3450	0	3	0.00	2400044605	693996	65.31	3450	3530	3410	4485	2415	3450	3458.31	1.76	0	-35937	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4062	95.83	2.52	12	0.59	36.00	1367.00	3755	20240112	-8.12	2450	20240805	40.82	3755	-8.12	20240112	2450	40.82	20240805	3755	-8.12	20240112	2450	40.82	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
71	20241218	111133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3425	-25	5	-0.72	1962734215	566473	53.31	3450	3530	3420	4485	2415	3450	3464.86	1.76	0	-50910	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4033	95.14	2.51	12	0.48	36.00	1367.00	3755	20240112	-8.79	2450	20240805	39.80	3755	-8.79	20240112	2450	39.80	20240805	3755	-8.79	20240112	2450	39.80	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
72	20241218	101138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3445	-5	5	-0.14	1577637420	454386	42.76	3450	3530	3430	4485	2415	3450	3472.07	1.76	0	-26087	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4056	95.69	2.52	12	0.39	36.00	1367.00	3755	20240112	-8.26	2450	20240805	40.61	3755	-8.26	20240112	2450	40.61	20240805	3755	-8.26	20240112	2450	40.61	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
73	20241218	091142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3480	30	2	0.87	817329400	234410	22.06	3450	3530	3440	4485	2415	3450	3486.91	1.76	0	241	3506	3477	3421	3392	3336	3492	3407	118	1035	100	2480	5	1	117741058	4097	96.67	2.55	12	0.20	36.00	1367.00	3755	20240112	-7.32	2450	20240805	42.04	3755	-7.32	20240112	2450	42.04	20240805	3755	-7.32	20240112	2450	42.04	20240805	2.48	N	319400	100	117 억	2073743	N	N	221	N	N
74	20241217	161133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3450	70	2	2.07	3602150545	1055067	82.14	3400	3450	3365	4390	2370	3380	3414.04	1.55	0	251363	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	4062	95.83	2.52	12	0.90	36.00	1367.00	3755	20240112	-8.12	2450	20240805	40.82	3755	-8.12	20240112	2450	40.82	20240805	3755	-8.12	20240112	2450	40.82	20240805	2.52	N	319400	100	117 억	1822236	N	N	221	N	N
75	20241217	151137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3430	50	2	1.48	3221221060	944436	73.53	3400	3450	3365	4390	2370	3380	3410.74	1.55	0	235321	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	4039	95.28	2.51	12	0.80	36.00	1367.00	3755	20240112	-8.66	2450	20240805	40.00	3755	-8.66	20240112	2450	40.00	20240805	3755	-8.66	20240112	2450	40.00	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
76	20241217	141128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3430	50	2	1.48	2979751455	873929	68.04	3400	3450	3365	4390	2370	3380	3409.60	1.55	0	198069	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	4039	95.28	2.51	12	0.74	36.00	1367.00	3755	20240112	-8.66	2450	20240805	40.00	3755	-8.66	20240112	2450	40.00	20240805	3755	-8.66	20240112	2450	40.00	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
77	20241217	131124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3380	0	3	0.00	2263889805	664857	51.76	3400	3450	3365	4390	2370	3380	3405.08	1.55	0	96119	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	3980	93.89	2.47	12	0.56	36.00	1367.00	3755	20240112	-9.99	2450	20240805	37.96	3755	-9.99	20240112	2450	37.96	20240805	3755	-9.99	20240112	2450	37.96	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
78	20241217	121055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3375	-5	5	-0.15	2108308650	618777	48.17	3400	3450	3365	4390	2370	3380	3407.22	1.55	0	88993	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	3974	93.75	2.47	12	0.53	36.00	1367.00	3755	20240112	-10.12	2450	20240805	37.76	3755	-10.12	20240112	2450	37.76	20240805	3755	-10.12	20240112	2450	37.76	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
79	20241217	111112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3395	15	2	0.44	1806513230	529571	41.23	3400	3450	3380	4390	2370	3380	3411.28	1.55	0	83357	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	3997	94.31	2.48	12	0.45	36.00	1367.00	3755	20240112	-9.59	2450	20240805	38.57	3755	-9.59	20240112	2450	38.57	20240805	3755	-9.59	20240112	2450	38.57	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
80	20241217	101118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3390	10	2	0.30	1394570300	408450	31.80	3400	3450	3380	4390	2370	3380	3414.30	1.55	0	68911	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	3991	94.17	2.48	12	0.35	36.00	1367.00	3755	20240112	-9.72	2450	20240805	38.37	3755	-9.72	20240112	2450	38.37	20240805	3755	-9.72	20240112	2450	38.37	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
81	20241217	091135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3425	45	2	1.33	622766495	181960	14.17	3400	3450	3380	4390	2370	3380	3422.55	1.55	0	5173	3490	3435	3365	3310	3240	3462	3337	118	1010	100	2430	5	1	117741058	4033	95.14	2.51	12	0.15	36.00	1367.00	3755	20240112	-8.79	2450	20240805	39.80	3755	-8.79	20240112	2450	39.80	20240805	3755	-8.79	20240112	2450	39.80	20240805	2.52	N	319400	100	117 억	1822236	N	N	304	N	N
82	20241216	161125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3380	95	2	2.89	4291033480	1271533	150.48	3340	3420	3295	4270	2300	3285	3374.69	1.34	0	236352	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3980	93.89	2.47	12	1.08	36.00	1367.00	3755	20240112	-9.99	2450	20240805	37.96	3755	-9.99	20240112	2450	37.96	20240805	3755	-9.99	20240112	2450	37.96	20240805	2.45	N	319400	100	117 억	1580194	N	N	304	N	N
83	20241216	151135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3380	95	2	2.89	4166442725	1234665	146.12	3340	3420	3295	4270	2300	3285	3374.55	1.34	0	235546	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3980	93.89	2.47	12	1.05	36.00	1367.00	3755	20240112	-9.99	2450	20240805	37.96	3755	-9.99	20240112	2450	37.96	20240805	3755	-9.99	20240112	2450	37.96	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
84	20241216	141133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3365	80	2	2.44	3904676815	1156930	136.92	3340	3420	3295	4270	2300	3285	3375.03	1.34	0	227466	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3962	93.47	2.46	12	0.98	36.00	1367.00	3755	20240112	-10.39	2450	20240805	37.35	3755	-10.39	20240112	2450	37.35	20240805	3755	-10.39	20240112	2450	37.35	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
85	20241216	131135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3335	50	2	1.52	3631356050	1075494	127.28	3340	3420	3295	4270	2300	3285	3376.45	1.34	0	235074	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3927	92.64	2.44	12	0.91	36.00	1367.00	3755	20240112	-11.19	2450	20240805	36.12	3755	-11.19	20240112	2450	36.12	20240805	3755	-11.19	20240112	2450	36.12	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
86	20241216	121133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3360	75	2	2.28	3250027485	961591	113.80	3340	3420	3295	4270	2300	3285	3379.84	1.34	0	222454	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3956	93.33	2.46	12	0.82	36.00	1367.00	3755	20240112	-10.52	2450	20240805	37.14	3755	-10.52	20240112	2450	37.14	20240805	3755	-10.52	20240112	2450	37.14	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
87	20241216	111133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3385	100	2	3.04	2872952085	849588	100.55	3340	3420	3295	4270	2300	3285	3381.58	1.34	0	194133	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3986	94.03	2.48	12	0.72	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	3755	-9.85	20240112	2450	38.16	20240805	3755	-9.85	20240112	2450	38.16	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
88	20241216	101134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3395	110	2	3.35	2445536220	723370	85.61	3340	3420	3295	4270	2300	3285	3380.75	1.34	0	162171	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3997	94.31	2.48	12	0.61	36.00	1367.00	3755	20240112	-9.59	2450	20240805	38.57	3755	-9.59	20240112	2450	38.57	20240805	3755	-9.59	20240112	2450	38.57	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
89	20241216	091133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3390	105	2	3.20	924523805	275552	32.61	3340	3415	3295	4270	2300	3285	3355.17	1.34	0	64048	3361	3322	3261	3222	3161	3342	3242	118	985	100	2360	5	1	117741058	3991	94.17	2.48	12	0.23	36.00	1367.00	3755	20240112	-9.72	2450	20240805	38.37	3755	-9.72	20240112	2450	38.37	20240805	3755	-9.72	20240112	2450	38.37	20240805	2.45	N	319400	100	117 억	1580194	N	N	0	N	N
90	20241213	161125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3285	75	2	2.34	2726754630	833925	88.65	3215	3300	3200	4170	2250	3210	3269.77	1.11	0	275279	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3868	91.25	2.40	12	0.71	36.00	1367.00	3755	20240112	-12.52	2450	20240805	34.08	3755	-12.52	20240112	2450	34.08	20240805	3755	-12.52	20240112	2450	34.08	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
91	20241213	151131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3280	70	2	2.18	2575047145	787720	83.74	3215	3300	3200	4170	2250	3210	3269.08	1.11	0	257035	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3862	91.11	2.40	12	0.67	36.00	1367.00	3755	20240112	-12.65	2450	20240805	33.88	3755	-12.65	20240112	2450	33.88	20240805	3755	-12.65	20240112	2450	33.88	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
92	20241213	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3285	75	2	2.34	2192486080	671152	71.35	3215	3300	3200	4170	2250	3210	3266.85	1.11	0	200447	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3868	91.25	2.40	12	0.57	36.00	1367.00	3755	20240112	-12.52	2450	20240805	34.08	3755	-12.52	20240112	2450	34.08	20240805	3755	-12.52	20240112	2450	34.08	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
93	20241213	131131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3285	75	2	2.34	1833952815	561986	59.74	3215	3300	3200	4170	2250	3210	3263.46	1.11	0	152956	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3868	91.25	2.40	12	0.48	36.00	1367.00	3755	20240112	-12.52	2450	20240805	34.08	3755	-12.52	20240112	2450	34.08	20240805	3755	-12.52	20240112	2450	34.08	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
94	20241213	121131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3265	55	2	1.71	1598356075	490086	52.10	3215	3300	3200	4170	2250	3210	3261.50	1.11	0	133132	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3844	90.69	2.39	12	0.42	36.00	1367.00	3755	20240112	-13.05	2450	20240805	33.27	3755	-13.05	20240112	2450	33.27	20240805	3755	-13.05	20240112	2450	33.27	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
95	20241213	111129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3250	40	2	1.25	1361201590	417416	44.37	3215	3300	3200	4170	2250	3210	3261.17	1.11	0	115418	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3827	90.28	2.38	12	0.35	36.00	1367.00	3755	20240112	-13.45	2450	20240805	32.65	3755	-13.45	20240112	2450	32.65	20240805	3755	-13.45	20240112	2450	32.65	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
96	20241213	101121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3255	45	2	1.40	1154802525	353855	37.62	3215	3300	3200	4170	2250	3210	3263.67	1.11	0	85894	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3832	90.42	2.38	12	0.30	36.00	1367.00	3755	20240112	-13.32	2450	20240805	32.86	3755	-13.32	20240112	2450	32.86	20240805	3755	-13.32	20240112	2450	32.86	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
97	20241213	091124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3240	30	2	0.93	266320340	82336	8.75	3215	3260	3200	4170	2250	3210	3234.92	1.11	0	-2111	3270	3240	3195	3165	3120	3255	3180	118	960	100	2310	5	1	117741058	3815	90.00	2.37	12	0.07	36.00	1367.00	3755	20240112	-13.72	2450	20240805	32.24	3755	-13.72	20240112	2450	32.24	20240805	3755	-13.72	20240112	2450	32.24	20240805	2.47	N	319400	100	117 억	1310421	N	N	1156	N	N
98	20241212	161129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3210	60	2	1.90	2980429170	936073	73.10	3190	3225	3150	4095	2205	3150	3183.91	0.99	0	145726	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3779	89.17	2.35	12	0.80	36.00	1367.00	3755	20240112	-14.51	2450	20240805	31.02	3755	-14.51	20240112	2450	31.02	20240805	3755	-14.51	20240112	2450	31.02	20240805	2.48	N	319400	100	117 억	1163371	N	N	1156	N	N
99	20241212	151123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3215	65	2	2.06	2879819605	904754	70.65	3190	3225	3150	4095	2205	3150	3182.99	0.99	0	138286	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3785	89.31	2.35	12	0.77	36.00	1367.00	3755	20240112	-14.38	2450	20240805	31.22	3755	-14.38	20240112	2450	31.22	20240805	3755	-14.38	20240112	2450	31.22	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
100	20241212	141121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	20	2	0.63	2411954735	758242	59.21	3190	3225	3150	4095	2205	3150	3180.98	0.99	0	104860	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3732	88.06	2.32	12	0.64	36.00	1367.00	3755	20240112	-15.58	2450	20240805	29.39	3755	-15.58	20240112	2450	29.39	20240805	3755	-15.58	20240112	2450	29.39	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
101	20241212	131109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	25	2	0.79	2231849895	701603	54.79	3190	3225	3150	4095	2205	3150	3181.07	0.99	0	92979	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3738	88.19	2.32	12	0.60	36.00	1367.00	3755	20240112	-15.45	2450	20240805	29.59	3755	-15.45	20240112	2450	29.59	20240805	3755	-15.45	20240112	2450	29.59	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
102	20241212	121103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	15	2	0.48	1885201830	592151	46.24	3190	3225	3155	4095	2205	3150	3183.65	0.99	0	48894	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3727	87.92	2.32	12	0.50	36.00	1367.00	3755	20240112	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20240112	2450	29.18	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
103	20241212	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	20	2	0.63	1665930725	523229	40.86	3190	3225	3155	4095	2205	3150	3183.94	0.99	0	47293	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3732	88.06	2.32	12	0.44	36.00	1367.00	3755	20240112	-15.58	2450	20240805	29.39	3755	-15.58	20240112	2450	29.39	20240805	3755	-15.58	20240112	2450	29.39	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
104	20241212	101112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	30	2	0.95	1417364685	444997	34.75	3190	3225	3155	4095	2205	3150	3185.11	0.99	0	49053	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3744	88.33	2.33	12	0.38	36.00	1367.00	3755	20240112	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20240112	2450	29.80	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
105	20241212	091122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	30	2	0.95	466320290	146979	11.48	3190	3195	3155	4095	2205	3150	3172.70	0.99	0	-12869	3270	3210	3100	3040	2930	3240	3070	118	945	100	2260	5	1	117741058	3744	88.33	2.33	12	0.12	36.00	1367.00	3755	20240112	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20240112	2450	29.80	20240805	2.48	N	319400	100	117 억	1163371	N	N	70	N	N
106	20241211	161115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	165	2	5.53	3914315670	1260695	112.02	3010	3160	2990	3880	2090	2985	3105.18	0.63	0	410869	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3709	87.50	2.30	12	1.07	36.00	1367.00	3755	20240112	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20240112	2450	28.57	20240805	2.31	N	319400	100	117 억	747231	N	N	70	N	N
107	20241211	151044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	155	2	5.19	3615665460	1165822	103.59	3010	3160	2990	3880	2090	2985	3101.74	0.63	0	390357	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3697	87.22	2.30	12	0.99	36.00	1367.00	3755	20240112	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20240112	2450	28.16	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
108	20241211	141124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	135	2	4.52	2980977005	963764	85.63	3010	3135	2990	3880	2090	2985	3093.45	0.63	0	331838	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3674	86.67	2.28	12	0.82	36.00	1367.00	3755	20240112	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20240112	2450	27.35	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
109	20241211	131125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	125	2	4.19	2411105750	780840	69.38	3010	3135	2990	3880	2090	2985	3088.30	0.63	0	279370	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3662	86.39	2.28	12	0.66	36.00	1367.00	3755	20240112	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20240112	2450	26.94	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
110	20241211	121126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	95	2	3.18	1825650225	592624	52.66	3010	3130	2990	3880	2090	2985	3081.20	0.63	0	227118	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3626	85.56	2.25	12	0.50	36.00	1367.00	3755	20240112	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20240112	2450	25.71	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
111	20241211	111122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	95	2	3.18	1568767030	508979	45.22	3010	3130	2990	3880	2090	2985	3082.86	0.63	0	182596	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3626	85.56	2.25	12	0.43	36.00	1367.00	3755	20240112	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20240112	2450	25.71	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
112	20241211	101123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	105	2	3.52	1287779750	418273	37.16	3010	3130	2990	3880	2090	2985	3079.60	0.63	0	141744	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3638	85.83	2.26	12	0.36	36.00	1367.00	3755	20240112	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20240112	2450	26.12	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
113	20241211	091128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	45	2	1.51	193555110	64026	5.69	3010	3055	2990	3880	2090	2985	3025.29	0.63	0	6318	3078	3031	2953	2906	2828	3055	2930	118	895	100	2140	5	1	117741058	3568	84.17	2.22	12	0.05	36.00	1367.00	3755	20240112	-19.31	2450	20240805	23.67	3755	-19.31	20240112	2450	23.67	20240805	3755	-19.31	20240112	2450	23.67	20240805	2.31	N	319400	100	117 억	747231	N	N	190	N	N
114	20241210	161112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	130	2	4.55	3283182900	1114336	24.06	2875	3000	2875	3710	2000	2855	2946.24	0.47	0	199226	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3515	82.92	2.18	12	0.95	36.00	1367.00	3755	20240112	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20240112	2450	21.84	20240805	2.43	N	319400	100	117 억	554186	N	N	190	N	N
115	20241210	151115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	135	2	4.73	3209597460	1089713	23.53	2875	3000	2875	3710	2000	2855	2945.41	0.47	0	194042	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3520	83.06	2.19	12	0.93	36.00	1367.00	3755	20240112	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20240112	2450	22.04	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
116	20241210	141115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	125	2	4.38	2851684190	969973	20.95	2875	3000	2875	3710	2000	2855	2940.01	0.47	0	166433	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3509	82.78	2.18	12	0.82	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
117	20241210	131117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	120	2	4.20	2443464775	832988	17.99	2875	2985	2875	3710	2000	2855	2933.43	0.47	0	124646	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3503	82.64	2.18	12	0.71	36.00	1367.00	3755	20240112	-20.77	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	3755	-20.77	20240112	2450	21.43	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
118	20241210	121115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	100	2	3.50	2120356760	724022	15.64	2875	2970	2875	3710	2000	2855	2928.64	0.47	0	101652	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3479	82.08	2.16	12	0.61	36.00	1367.00	3755	20240112	-21.30	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	3755	-21.30	20240112	2450	20.61	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
119	20241210	111114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	85	2	2.98	1882081385	643139	13.89	2875	2970	2875	3710	2000	2855	2926.46	0.47	0	114762	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3462	81.67	2.15	12	0.55	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
120	20241210	101115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	85	2	2.98	1534762190	524955	11.34	2875	2960	2875	3710	2000	2855	2923.68	0.47	0	140716	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3462	81.67	2.15	12	0.45	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
121	20241210	091122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	75	2	2.63	932289765	319249	6.89	2875	2960	2875	3710	2000	2855	2920.37	0.47	0	106143	3311	3082	2891	2662	2471	3197	2777	118	855	100	2050	5	1	117741058	3450	81.39	2.14	12	0.27	36.00	1367.00	3755	20240112	-21.97	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20240112	2450	19.59	20240805	2.43	N	319400	100	117 억	554186	N	N	0	N	N
122	20241209	161111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	35	2	1.24	13472711320	4601050	750.57	2840	3120	2700	3665	1975	2820	2928.24	0.57	0	-117674	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3362	79.31	2.09	12	3.91	36.00	1367.00	3755	20240112	-23.97	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	3755	-23.97	20240112	2450	16.53	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
123	20241209	151113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	45	2	1.60	13125727300	4479368	730.72	2840	3120	2700	3665	1975	2820	2930.26	0.57	0	-117955	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3373	79.58	2.10	12	3.80	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
124	20241209	141113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	300	2	10.64	8158101830	2798636	456.54	2840	3120	2700	3665	1975	2820	2915.03	0.57	0	-36098	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3674	86.67	2.28	12	2.38	36.00	1367.00	3755	20240112	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20240112	2450	27.35	20240805	2.45	N	319400	100	117 억	672246	Y	N	0	N	N
125	20241209	131116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2715	-105	5	-3.72	1110986440	403635	65.85	2840	2845	2705	3665	1975	2820	2752.45	0.57	0	-101409	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3197	75.42	1.99	12	0.34	36.00	1367.00	3755	20240112	-27.70	2450	20240805	10.82	3755	-27.70	20240112	2450	10.82	20240805	3755	-27.70	20240112	2450	10.82	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
126	20241209	121112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2740	-80	5	-2.84	882915960	319803	52.17	2840	2845	2720	3665	1975	2820	2760.81	0.57	0	-89224	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3226	76.11	2.00	12	0.27	36.00	1367.00	3755	20240112	-27.03	2450	20240805	11.84	3755	-27.03	20240112	2450	11.84	20240805	3755	-27.03	20240112	2450	11.84	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
127	20241209	111113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2745	-75	5	-2.66	712078660	257304	41.97	2840	2845	2720	3665	1975	2820	2767.46	0.57	0	-59782	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3232	76.25	2.01	12	0.22	36.00	1367.00	3755	20240112	-26.90	2450	20240805	12.04	3755	-26.90	20240112	2450	12.04	20240805	3755	-26.90	20240112	2450	12.04	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
128	20241209	101110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2760	-60	5	-2.13	565494595	204016	33.28	2840	2845	2720	3665	1975	2820	2771.81	0.57	0	-62439	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3250	76.67	2.02	12	0.17	36.00	1367.00	3755	20240112	-26.50	2450	20240805	12.65	3755	-26.50	20240112	2450	12.65	20240805	3755	-26.50	20240112	2450	12.65	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
129	20241209	091104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2785	-35	5	-1.24	153266500	54589	8.91	2840	2845	2775	3665	1975	2820	2807.64	0.57	0	-12825	2906	2862	2796	2752	2686	2885	2775	118	845	100	2030	5	1	117741058	3279	77.36	2.04	12	0.05	36.00	1367.00	3755	20240112	-25.83	2450	20240805	13.67	3755	-25.83	20240112	2450	13.67	20240805	3755	-25.83	20240112	2450	13.67	20240805	2.45	N	319400	100	117 억	672246	N	N	0	N	N
130	20241206	161102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2820	85	2	3.11	1693469800	609224	221.55	2735	2840	2730	3555	1915	2735	2779.72	0.46	0	129259	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3320	78.33	2.06	12	0.52	36.00	1367.00	3755	20240112	-24.90	2450	20240805	15.10	3755	-24.90	20240112	2450	15.10	20240805	3755	-24.90	20240112	2450	15.10	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
131	20241206	151107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	100	2	3.66	1654253670	595333	216.50	2735	2840	2730	3555	1915	2735	2778.70	0.46	0	126530	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3338	78.75	2.07	12	0.51	36.00	1367.00	3755	20240112	-24.50	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	3755	-24.50	20240112	2450	15.71	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
132	20241206	141104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2825	90	2	3.29	1461999380	527440	191.81	2735	2830	2730	3555	1915	2735	2771.88	0.46	0	96866	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3326	78.47	2.07	12	0.45	36.00	1367.00	3755	20240112	-24.77	2450	20240805	15.31	3755	-24.77	20240112	2450	15.31	20240805	3755	-24.77	20240112	2450	15.31	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
133	20241206	131104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2805	70	2	2.56	1260802815	456137	165.88	2735	2815	2730	3555	1915	2735	2764.09	0.46	0	91438	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3303	77.92	2.05	12	0.39	36.00	1367.00	3755	20240112	-25.30	2450	20240805	14.49	3755	-25.30	20240112	2450	14.49	20240805	3755	-25.30	20240112	2450	14.49	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
134	20241206	121057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2785	50	2	1.83	1147309720	415633	151.15	2735	2800	2730	3555	1915	2735	2760.39	0.46	0	89239	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3279	77.36	2.04	12	0.35	36.00	1367.00	3755	20240112	-25.83	2450	20240805	13.67	3755	-25.83	20240112	2450	13.67	20240805	3755	-25.83	20240112	2450	13.67	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
135	20241206	111055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2770	35	2	1.28	1067997220	387043	140.75	2735	2800	2730	3555	1915	2735	2759.38	0.46	0	78929	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3261	76.94	2.03	12	0.33	36.00	1367.00	3755	20240112	-26.23	2450	20240805	13.06	3755	-26.23	20240112	2450	13.06	20240805	3755	-26.23	20240112	2450	13.06	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
136	20241206	101055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2785	50	2	1.83	581207015	211355	76.86	2735	2785	2730	3555	1915	2735	2749.91	0.46	0	69748	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3279	77.36	2.04	12	0.18	36.00	1367.00	3755	20240112	-25.83	2450	20240805	13.67	3755	-25.83	20240112	2450	13.67	20240805	3755	-25.83	20240112	2450	13.67	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
137	20241206	091104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2740	5	2	0.18	91087280	33261	12.10	2735	2755	2735	3555	1915	2735	2738.56	0.46	0	2678	2898	2816	2768	2686	2638	2792	2662	118	820	100	1960	5	1	117741058	3226	76.11	2.00	12	0.03	36.00	1367.00	3755	20240112	-27.03	2450	20240805	11.84	3755	-27.03	20240112	2450	11.84	20240805	3755	-27.03	20240112	2450	11.84	20240805	2.43	N	319400	100	117 억	546570	N	N	20	N	N
138	20241205	161042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2735	-40	5	-1.44	756162990	273770	53.74	2775	2850	2720	3605	1945	2775	2762.14	0.48	0	-24492	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3220	75.97	2.00	12	0.23	36.00	1367.00	3755	20240112	-27.16	2450	20240805	11.63	3755	-27.16	20240112	2450	11.63	20240805	3755	-27.16	20240112	2450	11.63	20240805	2.42	N	319400	100	117 억	570925	N	N	20	N	N
139	20241205	151049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2725	-50	5	-1.80	694436540	251218	49.32	2775	2850	2720	3605	1945	2775	2764.28	0.48	0	-21990	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3208	75.69	1.99	12	0.21	36.00	1367.00	3755	20240112	-27.43	2450	20240805	11.22	3755	-27.43	20240112	2450	11.22	20240805	3755	-27.43	20240112	2450	11.22	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
140	20241205	141034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2750	-25	5	-0.90	511820525	184411	36.20	2775	2850	2745	3605	1945	2775	2775.43	0.48	0	-24124	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3238	76.39	2.01	12	0.16	36.00	1367.00	3755	20240112	-26.76	2450	20240805	12.24	3755	-26.76	20240112	2450	12.24	20240805	3755	-26.76	20240112	2450	12.24	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
141	20241205	131045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2770	-5	5	-0.18	354348800	127226	24.98	2775	2850	2760	3605	1945	2775	2785.19	0.48	0	-29146	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3261	76.94	2.03	12	0.11	36.00	1367.00	3755	20240112	-26.23	2450	20240805	13.06	3755	-26.23	20240112	2450	13.06	20240805	3755	-26.23	20240112	2450	13.06	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
142	20241205	121044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2800	25	2	0.90	290559035	104248	20.46	2775	2850	2760	3605	1945	2775	2787.19	0.48	0	-19915	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3297	77.78	2.05	12	0.09	36.00	1367.00	3755	20240112	-25.43	2450	20240805	14.29	3755	-25.43	20240112	2450	14.29	20240805	3755	-25.43	20240112	2450	14.29	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
143	20241205	111043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	20	2	0.72	261673585	93913	18.44	2775	2850	2760	3605	1945	2775	2786.34	0.48	0	-20667	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3291	77.64	2.04	12	0.08	36.00	1367.00	3755	20240112	-25.57	2450	20240805	14.08	3755	-25.57	20240112	2450	14.08	20240805	3755	-25.57	20240112	2450	14.08	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
144	20241205	101042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2770	-5	5	-0.18	234035500	83968	16.48	2775	2850	2760	3605	1945	2775	2787.20	0.48	0	-22474	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3261	76.94	2.03	12	0.07	36.00	1367.00	3755	20240112	-26.23	2450	20240805	13.06	3755	-26.23	20240112	2450	13.06	20240805	3755	-26.23	20240112	2450	13.06	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
145	20241205	091048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2790	15	2	0.54	112217705	39982	7.85	2775	2850	2775	3605	1945	2775	2806.71	0.48	0	-2364	2885	2830	2790	2735	2695	2810	2715	118	830	100	1990	5	1	117741058	3285	77.50	2.04	12	0.03	36.00	1367.00	3755	20240112	-25.70	2450	20240805	13.88	3755	-25.70	20240112	2450	13.88	20240805	3755	-25.70	20240112	2450	13.88	20240805	2.42	N	319400	100	117 억	570925	N	N	1	N	N
146	20241204	161024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2775	-90	5	-3.14	1421081060	508797	296.44	2790	2845	2750	3720	2010	2865	2793.04	0.52	0	-47725	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3267	77.08	2.03	12	0.43	36.00	1367.00	3755	20240112	-26.10	2450	20240805	13.27	3755	-26.10	20240112	2450	13.27	20240805	3755	-26.10	20240112	2450	13.27	20240805	2.39	N	319400	100	117 억	617313	N	N	1	N	N
147	20241204	151026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2775	-90	5	-3.14	1362473455	487668	284.13	2790	2845	2750	3720	2010	2865	2793.85	0.52	0	-47364	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3267	77.08	2.03	12	0.41	36.00	1367.00	3755	20240112	-26.10	2450	20240805	13.27	3755	-26.10	20240112	2450	13.27	20240805	3755	-26.10	20240112	2450	13.27	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
148	20241204	141028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2790	-75	5	-2.62	1171727960	419087	244.17	2790	2845	2750	3720	2010	2865	2795.91	0.52	0	-47916	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3285	77.50	2.04	12	0.36	36.00	1367.00	3755	20240112	-25.70	2450	20240805	13.88	3755	-25.70	20240112	2450	13.88	20240805	3755	-25.70	20240112	2450	13.88	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
149	20241204	131020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	-70	5	-2.44	1107475340	396050	230.75	2790	2845	2750	3720	2010	2865	2796.30	0.52	0	-42172	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3291	77.64	2.04	12	0.34	36.00	1367.00	3755	20240112	-25.57	2450	20240805	14.08	3755	-25.57	20240112	2450	14.08	20240805	3755	-25.57	20240112	2450	14.08	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
150	20241204	121016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	-70	5	-2.44	1078615945	385723	224.73	2790	2845	2750	3720	2010	2865	2796.35	0.52	0	-45467	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3291	77.64	2.04	12	0.33	36.00	1367.00	3755	20240112	-25.57	2450	20240805	14.08	3755	-25.57	20240112	2450	14.08	20240805	3755	-25.57	20240112	2450	14.08	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
151	20241204	111007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2775	-90	5	-3.14	1012120785	361778	210.78	2790	2845	2750	3720	2010	2865	2797.63	0.52	0	-39516	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3267	77.08	2.03	12	0.31	36.00	1367.00	3755	20240112	-26.10	2450	20240805	13.27	3755	-26.10	20240112	2450	13.27	20240805	3755	-26.10	20240112	2450	13.27	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
152	20241204	101008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2800	-65	5	-2.27	879868500	314221	183.08	2790	2845	2750	3720	2010	2865	2800.16	0.52	0	-24445	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3297	77.78	2.05	12	0.27	36.00	1367.00	3755	20240112	-25.43	2450	20240805	14.29	3755	-25.43	20240112	2450	14.29	20240805	3755	-25.43	20240112	2450	14.29	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
153	20241204	091030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2830	-35	5	-1.22	411311660	147141	85.73	2790	2830	2750	3720	2010	2865	2795.36	0.52	0	16729	2905	2885	2865	2845	2825	2895	2855	118	855	100	2060	5	1	117741058	3332	78.61	2.07	12	0.12	36.00	1367.00	3755	20240112	-24.63	2450	20240805	15.51	3755	-24.63	20240112	2450	15.51	20240805	3755	-24.63	20240112	2450	15.51	20240805	2.39	N	319400	100	117 억	617313	N	N	0	N	N
154	20241203	161113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	15	2	0.53	484808025	168870	59.40	2845	2885	2845	3705	1995	2850	2870.94	0.51	0	12975	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.14	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
155	20241203	151153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	20	2	0.70	458950155	159861	56.23	2845	2885	2845	3705	1995	2850	2870.94	0.51	0	12352	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3379	79.72	2.10	12	0.14	36.00	1367.00	3755	20240112	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
156	20241203	141129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	30	2	1.05	389313330	135646	47.71	2845	2885	2845	3705	1995	2850	2870.07	0.51	0	5001	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3391	80.00	2.11	12	0.12	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
157	20241203	131130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	30	2	1.05	324352225	113011	39.75	2845	2885	2845	3705	1995	2850	2870.10	0.51	0	-21	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3391	80.00	2.11	12	0.10	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
158	20241203	121147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	10	2	0.35	270003445	94107	33.10	2845	2885	2845	3705	1995	2850	2869.12	0.51	0	-3267	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3367	79.44	2.09	12	0.08	36.00	1367.00	3755	20240112	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
159	20241203	111120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	10	2	0.35	221810460	77244	27.17	2845	2885	2845	3705	1995	2850	2871.57	0.51	0	-6636	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3367	79.44	2.09	12	0.07	36.00	1367.00	3755	20240112	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
160	20241203	101108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	30	2	1.05	125563450	43711	15.37	2845	2885	2845	3705	1995	2850	2872.60	0.51	0	-8325	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3391	80.00	2.11	12	0.04	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
161	20241203	091059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	20	2	0.70	20151400	7045	2.48	2845	2875	2845	3705	1995	2850	2860.44	0.51	0	1586	2946	2897	2871	2822	2796	2885	2810	118	855	100	2050	5	1	117741058	3379	79.72	2.10	12	0.01	36.00	1367.00	3755	20240112	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.39	N	319400	100	117 억	605019	N	N	1	N	N
162	20241202	161040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-45	5	-1.55	792800370	276834	107.79	2910	2920	2845	3760	2030	2895	2863.87	0.54	0	-27602	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3356	79.17	2.08	12	0.24	36.00	1367.00	3755	20240112	-24.10	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	3755	-24.10	20240112	2450	16.33	20240805	2.39	N	319400	100	117 억	632620	N	N	1	N	N
163	20241202	151230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-45	5	-1.55	753925820	263200	102.48	2910	2920	2845	3760	2030	2895	2864.46	0.54	0	-25232	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3356	79.17	2.08	12	0.22	36.00	1367.00	3755	20240112	-24.10	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	3755	-24.10	20240112	2450	16.33	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
164	20241202	141127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-30	5	-1.04	654148160	228330	88.90	2910	2920	2845	3760	2030	2895	2864.92	0.54	0	-11974	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3373	79.58	2.10	12	0.19	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
165	20241202	131056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-25	5	-0.86	547892875	191192	74.44	2910	2920	2845	3760	2030	2895	2865.67	0.54	0	-32376	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3379	79.72	2.10	12	0.16	36.00	1367.00	3755	20240112	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
166	20241202	121121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-40	5	-1.38	347156170	120809	47.04	2910	2920	2850	3760	2030	2895	2873.60	0.54	0	-25103	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3362	79.31	2.09	12	0.10	36.00	1367.00	3755	20240112	-23.97	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	3755	-23.97	20240112	2450	16.53	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
167	20241202	111023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-30	5	-1.04	271452945	94317	36.72	2910	2920	2850	3760	2030	2895	2878.09	0.54	0	-20512	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3373	79.58	2.10	12	0.08	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
168	20241202	101032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-30	5	-1.04	220585400	76534	29.80	2910	2920	2850	3760	2030	2895	2882.19	0.54	0	-20616	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3373	79.58	2.10	12	0.07	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N
169	20241202	091027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	15	2	0.52	37979230	13069	5.09	2910	2920	2895	3760	2030	2895	2906.05	0.54	0	-1438	2998	2946	2908	2856	2818	2927	2837	118	865	100	2080	5	1	117741058	3426	80.83	2.13	12	0.01	36.00	1367.00	3755	20240112	-22.50	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3755	-22.50	20240112	2450	18.78	20240805	2.39	N	319400	100	117 억	632620	N	N	385	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History