KissMeData/018000/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,160337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,150339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,140338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,130337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,120337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,100334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241231,090339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,480666521,638255,103.41,742,763,740,959,517,738,753.19,0.81,-2036,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
20241230,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,20,2,2.71,476823841,633066,102.57,742,763,740,959,517,738,753.19,0.81,0,-1692,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1276,-3.87,1.74,12,0.38,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1365066,N,N,1,N,00,N
20241230,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,753,15,2,2.03,413738368,549639,89.05,742,763,740,959,517,738,752.75,0.81,0,-2806,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1268,-3.84,1.73,12,0.33,-196.00,435.00,1275,20240401,-40.94,555,20241113,35.68,1275,-40.94,20240401,555,35.68,20241113,1390,-45.83,20240213,555,35.68,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,751,13,2,1.76,356223550,473076,76.65,742,763,740,959,517,738,753.00,0.81,0,-8141,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1265,-3.83,1.73,12,0.28,-196.00,435.00,1275,20240401,-41.10,555,20241113,35.32,1275,-41.10,20240401,555,35.32,20241113,1390,-45.97,20240213,555,35.32,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,130338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,749,11,2,1.49,328375041,435938,70.63,742,763,740,959,517,738,753.26,0.81,0,3069,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1261,-3.82,1.72,12,0.26,-196.00,435.00,1275,20240401,-41.25,555,20241113,34.95,1275,-41.25,20240401,555,34.95,20241113,1390,-46.12,20240213,555,34.95,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,748,10,2,1.36,310094759,411445,66.66,742,763,740,959,517,738,753.67,0.81,0,-104,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1260,-3.82,1.72,12,0.24,-196.00,435.00,1275,20240401,-41.33,555,20241113,34.77,1275,-41.33,20240401,555,34.77,20241113,1390,-46.19,20240213,555,34.77,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,757,19,2,2.57,245811917,325956,52.81,742,763,740,959,517,738,754.13,0.81,0,44786,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1275,-3.86,1.74,12,0.19,-196.00,435.00,1275,20240401,-40.63,555,20241113,36.40,1275,-40.63,20240401,555,36.40,20241113,1390,-45.54,20240213,555,36.40,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,100337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,760,22,2,2.98,166481343,220932,35.80,742,763,740,959,517,738,753.54,0.81,0,37626,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1280,-3.88,1.75,12,0.13,-196.00,435.00,1275,20240401,-40.39,555,20241113,36.94,1275,-40.39,20240401,555,36.94,20241113,1390,-45.32,20240213,555,36.94,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241230,090338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,747,9,2,1.22,22074841,29701,4.81,742,747,740,959,517,738,743.24,0.81,0,-11592,764,751,740,727,716,750,726,842,221,500,500,1,1,168391564,1258,-3.81,1.72,12,0.02,-196.00,435.00,1275,20240401,-41.41,555,20241113,34.59,1275,-41.41,20240401,555,34.59,20241113,1390,-46.26,20240213,555,34.59,20241113,0.02,N,018000,500,841 억,,1365066,N,N,13,N,00,N
20241227,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-9,5,-1.20,455360330,614563,47.40,738,753,729,971,523,747,740.95,0.71,0,162654,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1243,-3.77,1.70,12,0.36,-196.00,435.00,1277,20231219,-42.21,555,20241113,32.97,1275,-42.12,20240401,555,32.97,20241113,1390,-46.91,20240213,555,32.97,20241113,0.02,N,018000,500,841 억,,1203693,N,N,13,N,00,N
20241227,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,-11,5,-1.47,437789604,590751,45.57,738,753,729,971,523,747,741.07,0.71,0,159754,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1239,-3.76,1.69,12,0.35,-196.00,435.00,1277,20231219,-42.36,555,20241113,32.61,1275,-42.27,20240401,555,32.61,20241113,1390,-47.05,20240213,555,32.61,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,140338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-4,5,-0.54,374492877,505393,38.98,738,753,729,971,523,747,740.99,0.71,0,156963,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1251,-3.79,1.71,12,0.30,-196.00,435.00,1277,20231219,-41.82,555,20241113,33.87,1275,-41.73,20240401,555,33.87,20241113,1390,-46.55,20240213,555,33.87,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,130337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-4,5,-0.54,287823123,389017,30.01,738,753,729,971,523,747,739.87,0.71,0,81980,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1251,-3.79,1.71,12,0.23,-196.00,435.00,1277,20231219,-41.82,555,20241113,33.87,1275,-41.73,20240401,555,33.87,20241113,1390,-46.55,20240213,555,33.87,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,120336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,-12,5,-1.61,239348754,323418,24.95,738,753,729,971,523,747,740.06,0.71,0,31649,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1238,-3.75,1.69,12,0.19,-196.00,435.00,1277,20231219,-42.44,555,20241113,32.43,1275,-42.35,20240401,555,32.43,20241113,1390,-47.12,20240213,555,32.43,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,110335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-8,5,-1.07,204010741,275413,21.24,738,753,729,971,523,747,740.74,0.71,0,38521,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1244,-3.77,1.70,12,0.16,-196.00,435.00,1277,20231219,-42.13,555,20241113,33.15,1275,-42.04,20240401,555,33.15,20241113,1390,-46.83,20240213,555,33.15,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,100336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,3,2,0.40,147746454,199469,15.39,738,753,729,971,523,747,740.70,0.71,0,62163,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1263,-3.83,1.72,12,0.12,-196.00,435.00,1277,20231219,-41.27,555,20241113,35.14,1275,-41.18,20240401,555,35.14,20241113,1390,-46.04,20240213,555,35.14,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241227,090338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-7,5,-0.94,6639993,8993,0.69,738,747,738,971,523,747,738.34,0.71,0,2519,802,774,756,728,710,765,719,842,224,500,500,1,1,168391564,1246,-3.78,1.70,12,0.01,-196.00,435.00,1277,20231219,-42.05,555,20241113,33.33,1275,-41.96,20240401,555,33.33,20241113,1390,-46.76,20240213,555,33.33,20241113,0.02,N,018000,500,841 억,,1203693,N,N,0,N,00,N
20241226,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,-28,5,-3.61,972335402,1290162,137.80,780,784,738,1007,543,775,753.65,0.71,0,8822,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1258,-3.81,1.72,12,0.77,-196.00,435.00,1294,20231218,-42.27,555,20241113,34.59,1275,-41.41,20240401,555,34.59,20241113,1390,-46.26,20240213,555,34.59,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-27,5,-3.48,954392302,1266150,135.24,780,784,738,1007,543,775,753.77,0.71,0,12648,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1260,-3.82,1.72,12,0.75,-196.00,435.00,1294,20231218,-42.19,555,20241113,34.77,1275,-41.33,20240401,555,34.77,20241113,1390,-46.19,20240213,555,34.77,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,140333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-35,5,-4.52,877699857,1163096,124.23,780,784,738,1007,543,775,754.62,0.71,0,12340,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1246,-3.78,1.70,12,0.69,-196.00,435.00,1294,20231218,-42.81,555,20241113,33.33,1275,-41.96,20240401,555,33.33,20241113,1390,-46.76,20240213,555,33.33,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,749,-26,5,-3.35,750863027,992250,105.98,780,784,743,1007,543,775,756.73,0.71,0,36100,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1261,-3.82,1.72,12,0.59,-196.00,435.00,1294,20231218,-42.12,555,20241113,34.95,1275,-41.25,20240401,555,34.95,20241113,1390,-46.12,20240213,555,34.95,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,749,-26,5,-3.35,629556208,829802,88.63,780,784,743,1007,543,775,758.68,0.71,0,45528,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1261,-3.82,1.72,12,0.49,-196.00,435.00,1294,20231218,-42.12,555,20241113,34.95,1275,-41.25,20240401,555,34.95,20241113,1390,-46.12,20240213,555,34.95,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-24,5,-3.10,529027731,695781,74.32,780,784,743,1007,543,775,760.34,0.71,0,12616,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1265,-3.83,1.73,12,0.41,-196.00,435.00,1294,20231218,-41.96,555,20241113,35.32,1275,-41.10,20240401,555,35.32,20241113,1390,-45.97,20240213,555,35.32,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-17,5,-2.19,391538466,512692,54.76,780,784,750,1007,543,775,763.69,0.71,0,-4245,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1276,-3.87,1.74,12,0.30,-196.00,435.00,1294,20231218,-41.42,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241226,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,781,6,2,0.77,47790532,61283,6.55,780,784,776,1007,543,775,779.84,0.71,0,2109,812,793,777,758,742,785,750,842,232,500,520,1,1,168391564,1315,-3.98,1.80,12,0.04,-196.00,435.00,1294,20231218,-39.64,555,20241113,40.72,1275,-38.75,20240401,555,40.72,20241113,1390,-43.81,20240213,555,40.72,20241113,0.02,N,018000,500,841 억,,1193652,N,N,0,N,00,N
20241224,160334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,1,2,0.13,726306089,935151,75.37,777,796,761,1006,542,774,776.67,0.71,0,-5360,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1305,-3.95,1.78,12,0.56,-196.00,435.00,1294,20231218,-40.11,555,20241113,39.64,1275,-39.22,20240401,555,39.64,20241113,1390,-44.24,20240213,555,39.64,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,-1,5,-0.13,693369428,892647,71.94,777,796,761,1006,542,774,776.76,0.71,0,-7934,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1302,-3.94,1.78,12,0.53,-196.00,435.00,1294,20231218,-40.26,555,20241113,39.28,1275,-39.37,20240401,555,39.28,20241113,1390,-44.39,20240213,555,39.28,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,-9,5,-1.16,624104281,802258,64.66,777,796,761,1006,542,774,777.93,0.71,0,-28600,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1288,-3.90,1.76,12,0.48,-196.00,435.00,1294,20231218,-40.88,555,20241113,37.84,1275,-40.00,20240401,555,37.84,20241113,1390,-44.96,20240213,555,37.84,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,0,3,0.00,498383087,637978,51.42,777,796,773,1006,542,774,781.19,0.71,0,-50620,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1303,-3.95,1.78,12,0.38,-196.00,435.00,1294,20231218,-40.19,555,20241113,39.46,1275,-39.29,20240401,555,39.46,20241113,1390,-44.32,20240213,555,39.46,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,6,2,0.78,433855021,554785,44.71,777,796,775,1006,542,774,782.02,0.71,0,-166,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1313,-3.98,1.79,12,0.33,-196.00,435.00,1294,20231218,-39.72,555,20241113,40.54,1275,-38.82,20240401,555,40.54,20241113,1390,-43.88,20240213,555,40.54,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,3,2,0.39,368727416,470982,37.96,777,796,775,1006,542,774,782.89,0.71,0,-5545,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1308,-3.96,1.79,12,0.28,-196.00,435.00,1294,20231218,-39.95,555,20241113,40.00,1275,-39.06,20240401,555,40.00,20241113,1390,-44.10,20240213,555,40.00,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,782,8,2,1.03,305886173,390165,31.44,777,796,775,1006,542,774,783.99,0.71,0,-3483,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1317,-3.99,1.80,12,0.23,-196.00,435.00,1294,20231218,-39.57,555,20241113,40.90,1275,-38.67,20240401,555,40.90,20241113,1390,-43.74,20240213,555,40.90,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241224,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,4,2,0.52,23026802,29570,2.38,777,784,776,1006,542,774,778.73,0.71,0,-704,812,792,780,760,748,787,755,842,232,500,520,1,1,168391564,1310,-3.97,1.79,12,0.02,-196.00,435.00,1294,20231218,-39.88,555,20241113,40.18,1275,-38.98,20240401,555,40.18,20241113,1390,-44.03,20240213,555,40.18,20241113,0.02,N,018000,500,841 억,,1198982,N,N,0,N,00,N
20241223,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-5,5,-0.64,961834142,1235441,15.27,780,800,768,1012,546,779,778.54,0.64,0,114716,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1303,-3.95,1.78,12,0.73,-196.00,435.00,1294,20231218,-40.19,555,20241113,39.46,1275,-39.29,20240401,555,39.46,20241113,1390,-44.32,20240213,555,39.46,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-4,5,-0.51,893898420,1147772,14.19,780,800,768,1012,546,779,778.81,0.64,0,115662,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1305,-3.95,1.78,12,0.68,-196.00,435.00,1294,20231218,-40.11,555,20241113,39.64,1275,-39.22,20240401,555,39.64,20241113,1390,-44.24,20240213,555,39.64,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-2,5,-0.26,823869332,1057586,13.08,780,800,768,1012,546,779,779.01,0.64,0,112813,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1308,-3.96,1.79,12,0.63,-196.00,435.00,1294,20231218,-39.95,555,20241113,40.00,1275,-39.06,20240401,555,40.00,20241113,1390,-44.10,20240213,555,40.00,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,779,0,3,0.00,694040487,890361,11.01,780,800,768,1012,546,779,779.50,0.64,0,108424,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1312,-3.97,1.79,12,0.53,-196.00,435.00,1294,20231218,-39.80,555,20241113,40.36,1275,-38.90,20240401,555,40.36,20241113,1390,-43.96,20240213,555,40.36,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,-1,5,-0.13,604477539,775427,9.59,780,800,768,1012,546,779,779.54,0.64,0,76389,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1310,-3.97,1.79,12,0.46,-196.00,435.00,1294,20231218,-39.88,555,20241113,40.18,1275,-38.98,20240401,555,40.18,20241113,1390,-44.03,20240213,555,40.18,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,-1,5,-0.13,580270918,744288,9.20,780,800,768,1012,546,779,779.63,0.64,0,78429,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1310,-3.97,1.79,12,0.44,-196.00,435.00,1294,20231218,-39.88,555,20241113,40.18,1275,-38.98,20240401,555,40.18,20241113,1390,-44.03,20240213,555,40.18,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,-3,5,-0.39,464144161,595157,7.36,780,800,768,1012,546,779,779.87,0.64,0,70336,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1307,-3.96,1.78,12,0.35,-196.00,435.00,1294,20231218,-40.03,555,20241113,39.82,1275,-39.14,20240401,555,39.82,20241113,1390,-44.17,20240213,555,39.82,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241223,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,7,2,0.90,71657555,91847,1.14,780,790,777,1012,546,779,780.18,0.64,0,13973,889,834,802,747,715,818,731,842,233,500,520,1,1,168391564,1324,-4.01,1.81,12,0.05,-196.00,435.00,1294,20231218,-39.26,555,20241113,41.62,1275,-38.35,20240401,555,41.62,20241113,1390,-43.45,20240213,555,41.62,20241113,0.02,N,018000,500,841 억,,1085169,N,N,0,N,00,N
20241220,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,779,-231,5,-22.87,6450040622,8071673,232.59,780,857,770,1313,707,1010,799.11,0.74,0,-155104,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1312,-3.97,1.79,12,4.79,-196.00,435.00,1294,20231218,-39.80,555,20241113,40.36,1275,-38.90,20240401,555,40.36,20241113,1395,-44.16,20231220,555,40.36,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,-237,5,-23.47,6253429538,7818551,225.29,780,857,770,1313,707,1010,799.82,0.74,0,-156846,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1302,-3.94,1.78,12,4.64,-196.00,435.00,1294,20231218,-40.26,555,20241113,39.28,1275,-39.37,20240401,555,39.28,20241113,1395,-44.59,20231220,555,39.28,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,-230,5,-22.77,5936905638,7411937,213.58,780,857,770,1313,707,1010,800.99,0.74,0,-144233,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1313,-3.98,1.79,12,4.40,-196.00,435.00,1294,20231218,-39.72,555,20241113,40.54,1275,-38.82,20240401,555,40.54,20241113,1395,-44.09,20231220,555,40.54,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,797,-213,5,-21.09,5502342793,6856732,197.58,780,857,770,1313,707,1010,802.47,0.74,0,-138064,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1342,-4.07,1.83,12,4.07,-196.00,435.00,1294,20231218,-38.41,555,20241113,43.60,1275,-37.49,20240401,555,43.60,20241113,1395,-42.87,20231220,555,43.60,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,-210,5,-20.79,5205204031,6481623,186.77,780,857,770,1313,707,1010,803.07,0.74,0,-125005,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1347,-4.08,1.84,12,3.85,-196.00,435.00,1294,20231218,-38.18,555,20241113,44.14,1275,-37.25,20240401,555,44.14,20241113,1395,-42.65,20231220,555,44.14,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,-214,5,-21.19,4947518343,6157643,177.44,780,857,770,1313,707,1010,803.48,0.74,0,-115817,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1340,-4.06,1.83,12,3.66,-196.00,435.00,1294,20231218,-38.49,555,20241113,43.42,1275,-37.57,20240401,555,43.42,20241113,1395,-42.94,20231220,555,43.42,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,807,-203,5,-20.10,4281267944,5319363,153.28,780,857,770,1313,707,1010,804.85,0.74,0,-8608,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1359,-4.12,1.86,12,3.16,-196.00,435.00,1294,20231218,-37.64,555,20241113,45.41,1275,-36.71,20240401,555,45.41,20241113,1395,-42.15,20231220,555,45.41,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241220,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,781,-229,5,-22.67,813143422,1032660,29.76,780,814,770,1313,707,1010,787.43,0.74,0,-43621,1047,1028,1009,990,971,1019,981,842,303,500,680,1,1,168391564,1315,-3.98,1.80,12,0.61,-196.00,435.00,1294,20231218,-39.64,555,20241113,40.72,1275,-38.75,20240401,555,40.72,20241113,1395,-44.01,20231220,555,40.72,20241113,0.02,N,018000,500,841 억,,1237994,N,N,0,N,00,N
20241219,160330,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1010,-60,5,-5.61,3367370084,3352069,30.34,1017,1028,990,1391,749,1070,1004.55,0.82,0,-147013,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1701,-5.15,2.32,12,1.99,-196.00,435.00,1294,20231218,-21.95,555,20241113,81.98,1275,-20.78,20240401,555,81.98,20241113,1399,-27.81,20231219,555,81.98,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,150327,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,995,-75,5,-7.01,2934616217,2918964,26.42,1017,1028,992,1391,749,1070,1005.35,0.82,0,-66382,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1675,-5.08,2.29,12,1.73,-196.00,435.00,1294,20231218,-23.11,555,20241113,79.28,1275,-21.96,20240401,555,79.28,20241113,1399,-28.88,20231219,555,79.28,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,140328,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,998,-72,5,-6.73,2618654708,2602095,23.55,1017,1028,992,1391,749,1070,1006.35,0.82,0,-17124,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1681,-5.09,2.29,12,1.55,-196.00,435.00,1294,20231218,-22.87,555,20241113,79.82,1275,-21.73,20240401,555,79.82,20241113,1399,-28.66,20231219,555,79.82,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,130328,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,-68,5,-6.36,2440207228,2423619,21.93,1017,1028,992,1391,749,1070,1006.83,0.82,0,-7997,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1687,-5.11,2.30,12,1.44,-196.00,435.00,1294,20231218,-22.57,555,20241113,80.54,1275,-21.41,20240401,555,80.54,20241113,1399,-28.38,20231219,555,80.54,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,120329,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-71,5,-6.64,2209457750,2193066,19.85,1017,1028,992,1391,749,1070,1007.46,0.82,0,-19949,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1682,-5.10,2.30,12,1.30,-196.00,435.00,1294,20231218,-22.80,555,20241113,80.00,1275,-21.65,20240401,555,80.00,20241113,1399,-28.59,20231219,555,80.00,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,110329,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1009,-61,5,-5.70,1606223707,1588789,14.38,1017,1028,999,1391,749,1070,1010.95,0.82,0,35830,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1699,-5.15,2.32,12,0.94,-196.00,435.00,1294,20231218,-22.02,555,20241113,81.80,1275,-20.86,20240401,555,81.80,20241113,1399,-27.88,20231219,555,81.80,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,100328,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1007,-63,5,-5.89,1223091295,1208797,10.94,1017,1028,999,1391,749,1070,1011.80,0.82,0,33974,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1696,-5.14,2.31,12,0.72,-196.00,435.00,1294,20231218,-22.18,555,20241113,81.44,1275,-21.02,20240401,555,81.44,20241113,1399,-28.02,20231219,555,81.44,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241219,090328,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1022,-48,5,-4.49,442850997,438709,3.97,1017,1028,999,1391,749,1070,1009.36,0.82,0,76493,1269,1169,1060,960,851,1219,1010,842,321,500,720,1,1,168391564,1721,-5.21,2.35,12,0.26,-196.00,435.00,1294,20231218,-21.02,555,20241113,84.14,1275,-19.84,20240401,555,84.14,20241113,1399,-26.95,20231219,555,84.14,20241113,0.02,N,018000,500,841 억,,1378943,N,N,0,N,01,N
20241218,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1070,84,2,8.52,11883099619,10948778,211.52,986,1160,951,1281,691,986,1085.34,0.76,0,110699,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1802,-5.46,2.46,12,6.50,-196.00,435.00,1294,20231218,-17.31,555,20241113,92.79,1275,-16.08,20240401,555,92.79,20241113,1418,-24.54,20231218,555,92.79,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,88,2,8.92,11611854914,10695473,206.63,986,1160,951,1281,691,986,1085.68,0.76,0,145401,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1809,-5.48,2.47,12,6.35,-196.00,435.00,1294,20231218,-17.00,555,20241113,93.51,1275,-15.76,20240401,555,93.51,20241113,1418,-24.26,20231218,555,93.51,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1070,84,2,8.52,11106213863,10221649,197.47,986,1160,951,1281,691,986,1086.54,0.76,0,99141,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1802,-5.46,2.46,12,6.07,-196.00,435.00,1294,20231218,-17.31,555,20241113,92.79,1275,-16.08,20240401,555,92.79,20241113,1418,-24.54,20231218,555,92.79,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1075,89,2,9.03,10610545172,9757233,188.50,986,1160,951,1281,691,986,1087.45,0.76,0,123692,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1810,-5.48,2.47,12,5.79,-196.00,435.00,1294,20231218,-16.92,555,20241113,93.69,1275,-15.69,20240401,555,93.69,20241113,1418,-24.19,20231218,555,93.69,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1080,94,2,9.53,10120031311,9303053,179.73,986,1160,951,1281,691,986,1087.82,0.76,0,198536,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1819,-5.51,2.48,12,5.52,-196.00,435.00,1294,20231218,-16.54,555,20241113,94.59,1275,-15.29,20240401,555,94.59,20241113,1418,-23.84,20231218,555,94.59,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,88,2,8.92,9391817870,8632824,166.78,986,1160,951,1281,691,986,1087.92,0.76,0,116684,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1809,-5.48,2.47,12,5.13,-196.00,435.00,1294,20231218,-17.00,555,20241113,93.51,1275,-15.76,20240401,555,93.51,20241113,1418,-24.26,20231218,555,93.51,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1128,142,2,14.40,6470850421,5949125,114.93,986,1160,951,1281,691,986,1087.70,0.76,0,-184033,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1899,-5.76,2.59,12,3.53,-196.00,435.00,1294,20231218,-12.83,555,20241113,103.24,1275,-11.53,20240401,555,103.24,20241113,1418,-20.45,20231218,555,103.24,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241218,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,973,-13,5,-1.32,181159839,187602,3.62,986,986,951,1281,691,986,965.66,0.76,0,60894,1102,1044,1002,944,902,1023,923,842,295,500,670,1,1,168391564,1638,-4.96,2.24,12,0.11,-196.00,435.00,1294,20231218,-24.81,555,20241113,75.32,1275,-23.69,20240401,555,75.32,20241113,1418,-31.38,20231218,555,75.32,20241113,0.02,N,018000,500,841 억,,1275665,N,N,0,N,00,N
20241217,160326,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,986,-74,5,-6.98,5122308959,5170570,21.40,1060,1060,960,1378,742,1060,990.65,0.77,0,-30248,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1660,-5.03,2.27,12,3.07,-196.00,435.00,1294,20231218,-23.80,555,20241113,77.66,1275,-22.67,20240401,555,77.66,20241113,1418,-30.47,20231218,555,77.66,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,150327,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,983,-77,5,-7.26,4987744140,5034009,20.83,1060,1060,960,1378,742,1060,990.79,0.77,0,-10548,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1655,-5.02,2.26,12,2.99,-196.00,435.00,1294,20231218,-24.03,555,20241113,77.12,1275,-22.90,20240401,555,77.12,20241113,1418,-30.68,20231218,555,77.12,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,140329,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,972,-88,5,-8.30,4854572199,4897340,20.27,1060,1060,960,1378,742,1060,991.25,0.77,0,-6272,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1637,-4.96,2.23,12,2.91,-196.00,435.00,1294,20231218,-24.88,555,20241113,75.14,1275,-23.76,20240401,555,75.14,20241113,1418,-31.45,20231218,555,75.14,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,130323,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,964,-96,5,-9.06,4543467384,4575211,18.93,1060,1060,961,1378,742,1060,993.04,0.77,0,-35763,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1623,-4.92,2.22,12,2.72,-196.00,435.00,1294,20231218,-25.50,555,20241113,73.69,1275,-24.39,20240401,555,73.69,20241113,1418,-32.02,20231218,555,73.69,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,120327,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,973,-87,5,-8.21,4322174969,4346350,17.99,1060,1060,961,1378,742,1060,994.42,0.77,0,-43801,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1638,-4.96,2.24,12,2.58,-196.00,435.00,1294,20231218,-24.81,555,20241113,75.32,1275,-23.69,20240401,555,75.32,20241113,1418,-31.38,20231218,555,75.32,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,110327,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,992,-68,5,-6.42,3329659424,3329434,13.78,1060,1060,970,1378,742,1060,1000.05,0.77,0,105536,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1670,-5.06,2.28,12,1.98,-196.00,435.00,1294,20231218,-23.34,555,20241113,78.74,1275,-22.20,20240401,555,78.74,20241113,1418,-30.04,20231218,555,78.74,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,100322,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-57,5,-5.38,2899292663,2894575,11.98,1060,1060,970,1378,742,1060,1001.61,0.77,0,140722,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1689,-5.12,2.31,12,1.72,-196.00,435.00,1294,20231218,-22.49,555,20241113,80.72,1275,-21.33,20240401,555,80.72,20241113,1418,-29.27,20231218,555,80.72,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241217,090327,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1010,-50,5,-4.72,445583354,433953,1.80,1060,1060,1000,1378,742,1060,1026.71,0.77,0,62462,1273,1166,1053,946,833,1220,1000,842,318,500,720,1,1,168391564,1701,-5.15,2.32,12,0.26,-196.00,435.00,1294,20231218,-21.95,555,20241113,81.98,1275,-20.78,20240401,555,81.98,20241113,1418,-28.77,20231218,555,81.98,20241113,0.00,N,018000,500,841 억,,1298966,N,N,0,N,01,N
20241216,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,167,2,18.70,25797379835,24095025,353.80,940,1160,940,1160,626,893,1070.66,1.02,0,-447085,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1785,-5.41,2.44,12,14.31,-196.00,435.00,1294,20231218,-18.08,555,20241113,90.99,1275,-16.86,20240401,555,90.99,20241113,1418,-25.25,20231218,555,90.99,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,172,2,19.26,25094880970,23438362,344.15,940,1160,940,1160,626,893,1070.68,1.02,0,-476057,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1793,-5.43,2.45,12,13.92,-196.00,435.00,1294,20231218,-17.70,555,20241113,91.89,1275,-16.47,20240401,555,91.89,20241113,1418,-24.89,20231218,555,91.89,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1079,186,2,20.83,22617515685,21169770,310.84,940,1160,940,1160,626,893,1068.39,1.02,0,-457123,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1817,-5.51,2.48,12,12.57,-196.00,435.00,1294,20231218,-16.62,555,20241113,94.41,1275,-15.37,20240401,555,94.41,20241113,1418,-23.91,20231218,555,94.41,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1042,149,2,16.69,20918432463,19576727,287.45,940,1160,940,1160,626,893,1068.54,1.02,0,-409503,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1755,-5.32,2.40,12,11.63,-196.00,435.00,1294,20231218,-19.47,555,20241113,87.75,1275,-18.27,20240401,555,87.75,20241113,1418,-26.52,20231218,555,87.75,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1088,195,2,21.84,18279727610,17109064,251.22,940,1160,940,1160,626,893,1068.42,1.02,0,-281883,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1832,-5.55,2.50,12,10.16,-196.00,435.00,1294,20231218,-15.92,555,20241113,96.04,1275,-14.67,20240401,555,96.04,20241113,1418,-23.27,20231218,555,96.04,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1028,135,2,15.12,16475646054,15402673,226.16,940,1160,940,1160,626,893,1069.66,1.02,0,-261595,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1731,-5.24,2.36,12,9.15,-196.00,435.00,1294,20231218,-20.56,555,20241113,85.23,1275,-19.37,20240401,555,85.23,20241113,1418,-27.50,20231218,555,85.23,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,100327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1035,142,2,15.90,14148390331,13123809,192.70,940,1160,940,1160,626,893,1078.07,1.02,0,-245188,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1743,-5.28,2.38,12,7.79,-196.00,435.00,1294,20231218,-20.02,555,20241113,86.49,1275,-18.82,20240401,555,86.49,20241113,1418,-27.01,20231218,555,86.49,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241216,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,989,96,2,10.75,799649491,820687,12.05,940,1000,940,1160,626,893,974.37,1.02,0,-94705,1011,952,876,817,741,981,846,842,267,500,600,1,1,168391564,1665,-5.05,2.27,12,0.49,-196.00,435.00,1294,20231218,-23.57,555,20241113,78.20,1275,-22.43,20240401,555,78.20,20241113,1418,-30.25,20231218,555,78.20,20241113,0.00,N,018000,500,841 억,,1716144,N,N,0,N,00,N
20241213,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,893,89,2,11.07,5913562218,6742882,271.14,815,935,800,1045,563,804,876.99,0.85,0,296858,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1504,-4.56,2.05,12,4.00,-196.00,435.00,1294,20231218,-30.99,555,20241113,60.90,1275,-29.96,20240401,555,60.90,20241113,1418,-37.02,20231218,555,60.90,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,886,82,2,10.20,5758745629,6568262,264.12,815,935,800,1045,563,804,876.75,0.85,0,297956,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1492,-4.52,2.04,12,3.90,-196.00,435.00,1294,20231218,-31.53,555,20241113,59.64,1275,-30.51,20240401,555,59.64,20241113,1418,-37.52,20231218,555,59.64,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,140327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,883,79,2,9.83,5509260790,6286619,252.79,815,935,800,1045,563,804,876.35,0.85,0,294448,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1487,-4.51,2.03,12,3.73,-196.00,435.00,1294,20231218,-31.76,555,20241113,59.10,1275,-30.75,20240401,555,59.10,20241113,1418,-37.73,20231218,555,59.10,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,897,93,2,11.57,5087187233,5811243,233.68,815,935,800,1045,563,804,875.40,0.85,0,248542,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1510,-4.58,2.06,12,3.45,-196.00,435.00,1294,20231218,-30.68,555,20241113,61.62,1275,-29.65,20240401,555,61.62,20241113,1418,-36.74,20231218,555,61.62,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,913,109,2,13.56,3142355299,3677902,147.89,815,930,800,1045,563,804,854.39,0.85,0,266189,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1537,-4.66,2.10,12,2.18,-196.00,435.00,1294,20231218,-29.44,555,20241113,64.50,1275,-28.39,20240401,555,64.50,20241113,1418,-35.61,20231218,555,64.50,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,836,32,2,3.98,1426563840,1733470,69.70,815,847,800,1045,563,804,822.95,0.85,0,48656,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1408,-4.27,1.92,12,1.03,-196.00,435.00,1294,20231218,-35.39,555,20241113,50.63,1275,-34.43,20240401,555,50.63,20241113,1418,-41.04,20231218,555,50.63,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,814,10,2,1.24,849975380,1041105,41.86,815,835,800,1045,563,804,816.42,0.85,0,83135,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1371,-4.15,1.87,12,0.62,-196.00,435.00,1294,20231218,-37.09,555,20241113,46.67,1275,-36.16,20240401,555,46.67,20241113,1418,-42.60,20231218,555,46.67,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241213,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,809,5,2,0.62,54294203,66973,2.69,815,820,800,1045,563,804,810.69,0.85,0,-34289,896,850,804,758,712,827,735,842,241,500,540,1,1,168391564,1362,-4.13,1.86,12,0.04,-196.00,435.00,1294,20231218,-37.48,555,20241113,45.77,1275,-36.55,20240401,555,45.77,20241113,1418,-42.95,20231218,555,45.77,20241113,0.00,N,018000,500,841 억,,1431160,N,N,13,N,00,N
20241212,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,804,8,2,1.01,2018524764,2481444,94.12,824,850,758,1034,558,796,813.45,0.98,0,-230390,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1354,-4.10,1.85,12,1.47,-196.00,435.00,1294,20231218,-37.87,555,20241113,44.86,1275,-36.94,20240401,555,44.86,20241113,1418,-43.30,20231218,555,44.86,20241113,0.02,N,018000,500,841 억,,1653532,N,N,13,N,00,N
20241212,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,801,5,2,0.63,1978633492,2431757,92.23,824,850,758,1034,558,796,813.66,0.98,0,-224009,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1349,-4.09,1.84,12,1.44,-196.00,435.00,1294,20231218,-38.10,555,20241113,44.32,1275,-37.18,20240401,555,44.32,20241113,1418,-43.51,20231218,555,44.32,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,-2,5,-0.25,1938392054,2381256,90.32,824,850,758,1034,558,796,814.02,0.98,0,-247191,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1337,-4.05,1.83,12,1.41,-196.00,435.00,1294,20231218,-38.64,555,20241113,43.06,1275,-37.73,20240401,555,43.06,20241113,1418,-44.01,20231218,555,43.06,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,-9,5,-1.13,1869554995,2294714,87.04,824,850,758,1034,558,796,814.72,0.98,0,-232670,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1325,-4.02,1.81,12,1.36,-196.00,435.00,1294,20231218,-39.18,555,20241113,41.80,1275,-38.27,20240401,555,41.80,20241113,1418,-44.50,20231218,555,41.80,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,-5,5,-0.63,1739228994,2128227,80.72,824,850,758,1034,558,796,817.22,0.98,0,-271217,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1332,-4.04,1.82,12,1.26,-196.00,435.00,1294,20231218,-38.87,555,20241113,42.52,1275,-37.96,20240401,555,42.52,20241113,1418,-44.22,20231218,555,42.52,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,809,13,2,1.63,1568600428,1914637,72.62,824,850,758,1034,558,796,819.27,0.98,0,-233139,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1362,-4.13,1.86,12,1.14,-196.00,435.00,1294,20231218,-37.48,555,20241113,45.77,1275,-36.55,20240401,555,45.77,20241113,1418,-42.95,20231218,555,45.77,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,814,18,2,2.26,1208479876,1464994,55.57,824,850,800,1034,558,796,824.90,0.98,0,-236620,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1371,-4.15,1.87,12,0.87,-196.00,435.00,1294,20231218,-37.09,555,20241113,46.67,1275,-36.16,20240401,555,46.67,20241113,1418,-42.60,20231218,555,46.67,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241212,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,838,42,2,5.28,349809071,423429,16.06,824,839,807,1034,558,796,826.13,0.98,0,-47040,830,812,781,763,732,822,773,842,238,500,540,1,1,168391564,1411,-4.28,1.93,12,0.25,-196.00,435.00,1294,20231218,-35.24,555,20241113,50.99,1275,-34.27,20240401,555,50.99,20241113,1418,-40.90,20231218,555,50.99,20241113,0.02,N,018000,500,841 억,,1653532,N,N,71,N,00,N
20241211,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,61,2,8.30,2030745742,2601889,277.02,760,799,750,955,515,735,780.49,0.80,0,333520,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1340,-4.06,1.83,12,1.55,-196.00,435.00,1294,20231218,-38.49,555,20241113,43.42,1275,-37.57,20240401,555,43.42,20241113,1418,-43.86,20231218,555,43.42,20241113,0.02,N,018000,500,841 억,,1349596,N,N,71,N,00,N
20241211,150243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,56,2,7.62,1960549211,2513280,267.58,760,799,750,955,515,735,780.08,0.80,0,316727,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1332,-4.04,1.82,12,1.49,-196.00,435.00,1294,20231218,-38.87,555,20241113,42.52,1275,-37.96,20240401,555,42.52,20241113,1418,-44.22,20231218,555,42.52,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,52,2,7.07,1637899111,2105516,224.17,760,798,750,955,515,735,777.91,0.80,0,127573,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1325,-4.02,1.81,12,1.25,-196.00,435.00,1294,20231218,-39.18,555,20241113,41.80,1275,-38.27,20240401,555,41.80,20241113,1418,-44.50,20231218,555,41.80,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,781,46,2,6.26,1545662505,1987536,211.61,760,798,750,955,515,735,777.68,0.80,0,61636,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1315,-3.98,1.80,12,1.18,-196.00,435.00,1294,20231218,-39.64,555,20241113,40.72,1275,-38.75,20240401,555,40.72,20241113,1418,-44.92,20231218,555,40.72,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,54,2,7.35,1442879361,1856787,197.69,760,798,750,955,515,735,777.08,0.80,0,83522,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1329,-4.03,1.81,12,1.10,-196.00,435.00,1294,20231218,-39.03,555,20241113,42.16,1275,-38.12,20240401,555,42.16,20241113,1418,-44.36,20231218,555,42.16,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,110324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,43,2,5.85,1216469077,1566752,166.81,760,798,750,955,515,735,776.43,0.80,0,96028,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1310,-3.97,1.79,12,0.93,-196.00,435.00,1294,20231218,-39.88,555,20241113,40.18,1275,-38.98,20240401,555,40.18,20241113,1418,-45.13,20231218,555,40.18,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,51,2,6.94,1083250060,1396312,148.66,760,798,750,955,515,735,775.79,0.80,0,87577,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1324,-4.01,1.81,12,0.83,-196.00,435.00,1294,20231218,-39.26,555,20241113,41.62,1275,-38.35,20240401,555,41.62,20241113,1418,-44.57,20231218,555,41.62,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241211,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,33,2,4.49,152000414,199030,21.19,760,770,750,955,515,735,763.71,0.80,0,-70712,797,765,705,673,613,782,690,842,220,500,490,1,1,168391564,1293,-3.92,1.77,12,0.12,-196.00,435.00,1294,20231218,-40.65,555,20241113,38.38,1275,-39.76,20240401,555,38.38,20241113,1418,-45.84,20231218,555,38.38,20241113,0.02,N,018000,500,841 억,,1349596,N,N,4,N,00,N
20241210,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,80,2,12.21,662201887,933441,108.89,645,737,645,851,459,655,709.40,0.68,0,202181,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1238,-3.75,1.69,12,0.55,-196.00,435.00,1294,20231218,-43.20,555,20241113,32.43,1275,-42.35,20240401,555,32.43,20241113,1418,-48.17,20231218,555,32.43,20241113,0.02,N,018000,500,841 억,,1152525,N,N,4,N,00,N
20241210,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,76,2,11.60,600811945,849581,99.11,645,737,645,851,459,655,707.19,0.68,0,184281,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1231,-3.73,1.68,12,0.50,-196.00,435.00,1294,20231218,-43.51,555,20241113,31.71,1275,-42.67,20240401,555,31.71,20241113,1418,-48.45,20231218,555,31.71,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,55,2,8.40,369797161,530560,61.89,645,715,645,851,459,655,696.99,0.68,0,97394,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1196,-3.62,1.63,12,0.32,-196.00,435.00,1294,20231218,-45.13,555,20241113,27.93,1275,-44.31,20240401,555,27.93,20241113,1418,-49.93,20231218,555,27.93,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,49,2,7.48,314470426,452326,52.77,645,715,645,851,459,655,695.23,0.68,0,38872,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1185,-3.59,1.62,12,0.27,-196.00,435.00,1294,20231218,-45.60,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,702,47,2,7.18,282577751,406891,47.47,645,715,645,851,459,655,694.48,0.68,0,37141,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1182,-3.58,1.61,12,0.24,-196.00,435.00,1294,20231218,-45.75,555,20241113,26.49,1275,-44.94,20240401,555,26.49,20241113,1418,-50.49,20231218,555,26.49,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,51,2,7.79,268857323,387413,45.20,645,715,645,851,459,655,693.98,0.68,0,35715,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1189,-3.60,1.62,12,0.23,-196.00,435.00,1294,20231218,-45.44,555,20241113,27.21,1275,-44.63,20240401,555,27.21,20241113,1418,-50.21,20231218,555,27.21,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,49,2,7.48,200016168,289535,33.78,645,715,645,851,459,655,690.82,0.68,0,19686,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1185,-3.59,1.62,12,0.17,-196.00,435.00,1294,20231218,-45.60,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,670,15,2,2.29,16442318,25317,2.95,645,670,645,851,459,655,649.46,0.68,0,2342,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1128,-3.42,1.54,12,0.02,-196.00,435.00,1294,20231218,-48.22,555,20241113,20.72,1275,-47.45,20240401,555,20.72,20241113,1418,-52.75,20231218,555,20.72,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241209,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,655,-49,5,-6.96,568331911,849599,107.79,704,704,648,915,493,704,668.96,0.68,0,7654,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1103,-3.34,1.51,12,0.50,-196.00,435.00,1294,20231218,-49.38,555,20241113,18.02,1275,-48.63,20240401,555,18.02,20241113,1418,-53.81,20231218,555,18.02,20241113,0.00,N,018000,500,841 억,,1142835,N,N,2,N,00,N
20241209,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,662,-42,5,-5.97,556968180,832296,105.60,704,704,648,915,493,704,669.19,0.68,0,9947,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1115,-3.38,1.52,12,0.49,-196.00,435.00,1294,20231218,-48.84,555,20241113,19.28,1275,-48.08,20240401,555,19.28,20241113,1418,-53.31,20231218,555,19.28,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,664,-40,5,-5.68,460344727,684487,86.85,704,704,649,915,493,704,672.54,0.68,0,-21130,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1118,-3.39,1.53,12,0.41,-196.00,435.00,1294,20231218,-48.69,555,20241113,19.64,1275,-47.92,20240401,555,19.64,20241113,1418,-53.17,20231218,555,19.64,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,663,-41,5,-5.82,401156286,595016,75.49,704,704,649,915,493,704,674.19,0.68,0,-28520,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1116,-3.38,1.52,12,0.35,-196.00,435.00,1294,20231218,-48.76,555,20241113,19.46,1275,-48.00,20240401,555,19.46,20241113,1418,-53.24,20231218,555,19.46,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,668,-36,5,-5.11,339939367,503643,63.90,704,704,649,915,493,704,674.96,0.68,0,-31416,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1125,-3.41,1.54,12,0.30,-196.00,435.00,1294,20231218,-48.38,555,20241113,20.36,1275,-47.61,20240401,555,20.36,20241113,1418,-52.89,20231218,555,20.36,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,667,-37,5,-5.26,301781518,446625,56.67,704,704,649,915,493,704,675.69,0.68,0,-42500,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1123,-3.40,1.53,12,0.27,-196.00,435.00,1294,20231218,-48.45,555,20241113,20.18,1275,-47.69,20240401,555,20.18,20241113,1418,-52.96,20231218,555,20.18,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,674,-30,5,-4.26,242674557,358210,45.45,704,704,649,915,493,704,677.46,0.68,0,-35100,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1135,-3.44,1.55,12,0.21,-196.00,435.00,1294,20231218,-47.91,555,20241113,21.44,1275,-47.14,20240401,555,21.44,20241113,1418,-52.47,20231218,555,21.44,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,695,-9,5,-1.28,47662576,68157,8.65,704,704,685,915,493,704,699.31,0.68,0,-3918,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1170,-3.55,1.60,12,0.04,-196.00,435.00,1294,20231218,-46.29,555,20241113,25.23,1275,-45.49,20240401,555,25.23,20241113,1418,-50.99,20231218,555,25.23,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241206,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,-5,5,-0.71,546324864,781912,55.53,709,723,680,921,497,709,698.70,0.65,0,46547,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1185,-3.59,1.62,12,0.46,-196.00,435.00,1294,20231218,-45.60,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1096768,N,N,1,N,00,N
20241206,150321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,0,3,0.00,522857190,748629,53.17,709,723,680,921,497,709,698.42,0.65,0,46742,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1194,-3.62,1.63,12,0.44,-196.00,435.00,1294,20231218,-45.21,555,20241113,27.75,1275,-44.39,20240401,555,27.75,20241113,1418,-50.00,20231218,555,27.75,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-1,5,-0.14,489778870,701838,49.85,709,723,680,921,497,709,697.85,0.65,0,45714,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1192,-3.61,1.63,12,0.42,-196.00,435.00,1294,20231218,-45.29,555,20241113,27.57,1275,-44.47,20240401,555,27.57,20241113,1418,-50.07,20231218,555,27.57,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-13,5,-1.83,444808755,637495,45.28,709,723,680,921,497,709,697.74,0.65,0,42577,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1172,-3.55,1.60,12,0.38,-196.00,435.00,1294,20231218,-46.21,555,20241113,25.41,1275,-45.41,20240401,555,25.41,20241113,1418,-50.92,20231218,555,25.41,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,-2,5,-0.28,384135546,550716,39.11,709,723,680,921,497,709,697.52,0.65,0,47330,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1191,-3.61,1.63,12,0.33,-196.00,435.00,1294,20231218,-45.36,555,20241113,27.39,1275,-44.55,20240401,555,27.39,20241113,1418,-50.14,20231218,555,27.39,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,691,-18,5,-2.54,280101967,402490,28.59,709,723,680,921,497,709,695.92,0.65,0,-40123,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1164,-3.53,1.59,12,0.24,-196.00,435.00,1294,20231218,-46.60,555,20241113,24.50,1275,-45.80,20240401,555,24.50,20241113,1418,-51.27,20231218,555,24.50,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-10,5,-1.41,129618432,184928,13.13,709,723,695,921,497,709,700.91,0.65,0,-3784,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1177,-3.57,1.61,12,0.11,-196.00,435.00,1294,20231218,-45.98,555,20241113,25.95,1275,-45.18,20240401,555,25.95,20241113,1418,-50.71,20231218,555,25.95,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241206,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,0,3,0.00,10889383,15340,1.09,709,723,709,921,497,709,709.87,0.65,0,2084,791,749,729,687,667,740,678,842,212,500,480,1,1,168391564,1194,-3.62,1.63,12,0.01,-196.00,435.00,1294,20231218,-45.21,555,20241113,27.75,1275,-44.39,20240401,555,27.75,20241113,1418,-50.00,20231218,555,27.75,20241113,0.02,N,018000,500,841 억,,1096768,N,N,3,N,00,N
20241205,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-31,5,-4.19,1038746504,1407720,47.65,729,771,709,962,518,740,737.89,0.72,0,-124469,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1194,-3.62,1.63,12,0.84,-196.00,435.00,1294,20231218,-45.21,555,20241113,27.75,1275,-44.39,20240401,555,27.75,20241113,1418,-50.00,20231218,555,27.75,20241113,0.02,N,018000,500,841 억,,1219470,N,N,3,N,00,N
20241205,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,-21,5,-2.84,1003700028,1358433,45.98,729,771,709,962,518,740,738.87,0.72,0,-123694,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1211,-3.67,1.65,12,0.81,-196.00,435.00,1294,20231218,-44.44,555,20241113,29.55,1275,-43.61,20240401,555,29.55,20241113,1418,-49.29,20231218,555,29.55,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,-15,5,-2.03,886606804,1194865,40.44,729,771,721,962,518,740,742.01,0.72,0,-126477,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1221,-3.70,1.67,12,0.71,-196.00,435.00,1294,20231218,-43.97,555,20241113,30.63,1275,-43.14,20240401,555,30.63,20241113,1418,-48.87,20231218,555,30.63,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-8,5,-1.08,845230818,1137738,38.51,729,771,721,962,518,740,742.90,0.72,0,-107161,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1233,-3.73,1.68,12,0.68,-196.00,435.00,1294,20231218,-43.43,555,20241113,31.89,1275,-42.59,20240401,555,31.89,20241113,1418,-48.38,20231218,555,31.89,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,-7,5,-0.95,764875752,1027359,34.77,729,771,725,962,518,740,744.51,0.72,0,-90987,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1234,-3.74,1.69,12,0.61,-196.00,435.00,1294,20231218,-43.35,555,20241113,32.07,1275,-42.51,20240401,555,32.07,20241113,1418,-48.31,20231218,555,32.07,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,-9,5,-1.22,712693217,956261,32.37,729,771,725,962,518,740,745.29,0.72,0,-58598,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1231,-3.73,1.68,12,0.57,-196.00,435.00,1294,20231218,-43.51,555,20241113,31.71,1275,-42.67,20240401,555,31.71,20241113,1418,-48.45,20231218,555,31.71,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,7,2,0.95,517969130,689916,23.35,729,771,727,962,518,740,750.77,0.72,0,-58807,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1258,-3.81,1.72,12,0.41,-196.00,435.00,1294,20231218,-42.27,555,20241113,34.59,1275,-41.41,20240401,555,34.59,20241113,1418,-47.32,20231218,555,34.59,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241205,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,-9,5,-1.22,59209990,81110,2.75,729,745,727,962,518,740,730.00,0.72,0,1516,827,783,736,692,645,805,714,842,222,500,500,1,1,168391564,1231,-3.73,1.68,12,0.05,-196.00,435.00,1294,20231218,-43.51,555,20241113,31.71,1275,-42.67,20240401,555,31.71,20241113,1418,-48.45,20231218,555,31.71,20241113,0.02,N,018000,500,841 억,,1219470,N,N,1,N,00,N
20241204,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,16,2,2.21,2188751152,2948508,241.26,691,780,689,941,507,724,742.42,0.70,0,29406,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1246,-3.78,1.70,12,1.75,-196.00,435.00,1294,20231218,-42.81,555,20241113,33.33,1275,-41.96,20240401,555,33.33,20241113,1418,-47.81,20231218,555,33.33,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,6,2,0.83,2148329788,2893490,236.76,691,780,689,941,507,724,742.57,0.70,0,28024,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1229,-3.72,1.68,12,1.72,-196.00,435.00,1294,20231218,-43.59,555,20241113,31.53,1275,-42.75,20240401,555,31.53,20241113,1418,-48.52,20231218,555,31.53,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,12,2,1.66,2056117390,2767592,226.46,691,780,689,941,507,724,743.03,0.70,0,-1873,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1239,-3.76,1.69,12,1.64,-196.00,435.00,1294,20231218,-43.12,555,20241113,32.61,1275,-42.27,20240401,555,32.61,20241113,1418,-48.10,20231218,555,32.61,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,26,2,3.59,1914799034,2577811,210.93,691,780,689,941,507,724,742.91,0.70,0,6196,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1263,-3.83,1.72,12,1.53,-196.00,435.00,1294,20231218,-42.04,555,20241113,35.14,1275,-41.18,20240401,555,35.14,20241113,1418,-47.11,20231218,555,35.14,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,7,2,0.97,1701459042,2294399,187.74,691,780,689,941,507,724,741.69,0.70,0,13963,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1231,-3.73,1.68,12,1.36,-196.00,435.00,1294,20231218,-43.51,555,20241113,31.71,1275,-42.67,20240401,555,31.71,20241113,1418,-48.45,20231218,555,31.71,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,13,2,1.80,1531410446,2063182,168.82,691,780,689,941,507,724,742.39,0.70,0,-8700,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1241,-3.76,1.69,12,1.23,-196.00,435.00,1294,20231218,-43.04,555,20241113,32.79,1275,-42.20,20240401,555,32.79,20241113,1418,-48.03,20231218,555,32.79,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-10,5,-1.38,503209587,702530,57.48,691,736,689,941,507,724,716.11,0.70,0,129958,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1202,-3.64,1.64,12,0.42,-196.00,435.00,1294,20231218,-44.82,555,20241113,28.65,1275,-44.00,20240401,555,28.65,20241113,1418,-49.65,20231218,555,28.65,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241204,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,-19,5,-2.62,83344895,119581,9.78,691,705,689,941,507,724,693.12,0.70,0,18552,755,739,716,700,677,747,708,842,217,500,490,1,1,168391564,1187,-3.60,1.62,12,0.07,-196.00,435.00,1294,20231218,-45.52,555,20241113,27.03,1275,-44.71,20240401,555,27.03,20241113,1418,-50.28,20231218,555,27.03,20241113,0.02,N,018000,500,841 억,,1186164,N,N,1,N,00,N
20241203,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,32,2,4.62,862367379,1215669,54.71,700,732,693,899,485,692,709.37,0.60,0,177450,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1219,-3.69,1.66,12,0.72,-196.00,435.00,1340,20231124,-45.97,555,20241113,30.45,1275,-43.22,20240401,555,30.45,20241113,1418,-48.94,20231218,555,30.45,20241113,0.02,N,018000,500,841 억,,1014166,N,N,1,N,00,N
20241203,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,23,2,3.32,787853138,1112048,50.04,700,732,693,899,485,692,708.47,0.60,0,173404,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1204,-3.65,1.64,12,0.66,-196.00,435.00,1340,20231124,-46.64,555,20241113,28.83,1275,-43.92,20240401,555,28.83,20241113,1418,-49.58,20231218,555,28.83,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,140327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,36,2,5.20,603501930,855854,38.51,700,730,693,899,485,692,705.15,0.60,0,210412,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1226,-3.71,1.67,12,0.51,-196.00,435.00,1340,20231124,-45.67,555,20241113,31.17,1275,-42.90,20240401,555,31.17,20241113,1418,-48.66,20231218,555,31.17,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,711,19,2,2.75,458027845,652252,29.35,700,715,693,899,485,692,702.23,0.60,0,135496,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1197,-3.63,1.63,12,0.39,-196.00,435.00,1340,20231124,-46.94,555,20241113,28.11,1275,-44.24,20240401,555,28.11,20241113,1418,-49.86,20231218,555,28.11,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,120335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,12,2,1.73,403550530,574947,25.87,700,715,693,899,485,692,701.89,0.60,0,119693,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1185,-3.59,1.62,12,0.34,-196.00,435.00,1340,20231124,-47.46,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,16,2,2.31,363157056,517553,23.29,700,715,693,899,485,692,701.68,0.60,0,122832,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1192,-3.61,1.63,12,0.31,-196.00,435.00,1340,20231124,-47.16,555,20241113,27.57,1275,-44.47,20240401,555,27.57,20241113,1418,-50.07,20231218,555,27.57,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,4,2,0.58,221023655,316056,14.22,700,709,693,899,485,692,699.32,0.60,0,74603,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1172,-3.55,1.60,12,0.19,-196.00,435.00,1340,20231124,-48.06,555,20241113,25.41,1275,-45.41,20240401,555,25.41,20241113,1418,-50.92,20231218,555,25.41,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241203,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,703,11,2,1.59,29322859,41735,1.88,700,709,693,899,485,692,702.62,0.60,0,-816,813,752,719,658,625,736,642,842,207,500,470,1,1,168391564,1184,-3.59,1.62,12,0.02,-196.00,435.00,1340,20231124,-47.54,555,20241113,26.67,1275,-44.86,20240401,555,26.67,20241113,1418,-50.42,20231218,555,26.67,20241113,0.02,N,018000,500,841 억,,1014166,N,N,0,N,00,N
20241202,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,-45,5,-6.11,1598575330,2204585,9.53,780,780,686,958,516,737,725.12,0.61,0,-17194,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1165,-3.53,1.59,12,1.31,-196.00,435.00,1491,20231123,-53.59,555,20241113,24.68,1275,-45.73,20240401,555,24.68,20241113,1418,-51.20,20231218,555,24.68,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,-47,5,-6.38,1516417733,2085750,9.02,780,780,686,958,516,737,726.96,0.61,0,-13120,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1162,-3.52,1.59,12,1.24,-196.00,435.00,1491,20231123,-53.72,555,20241113,24.32,1275,-45.88,20240401,555,24.32,20241113,1418,-51.34,20231218,555,24.32,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,691,-46,5,-6.24,1445108743,1982427,8.57,780,780,691,958,516,737,728.90,0.61,0,-13079,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1164,-3.53,1.59,12,1.18,-196.00,435.00,1491,20231123,-53.66,555,20241113,24.50,1275,-45.80,20240401,555,24.50,20241113,1418,-51.27,20231218,555,24.50,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,130323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-38,5,-5.16,1358323481,1857606,8.03,780,780,696,958,516,737,731.17,0.61,0,-15092,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1177,-3.57,1.61,12,1.10,-196.00,435.00,1491,20231123,-53.12,555,20241113,25.95,1275,-45.18,20240401,555,25.95,20241113,1418,-50.71,20231218,555,25.95,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,-31,5,-4.21,1243411999,1693615,7.32,780,780,700,958,516,737,734.15,0.61,0,5718,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1189,-3.60,1.62,12,1.01,-196.00,435.00,1491,20231123,-52.65,555,20241113,27.21,1275,-44.63,20240401,555,27.21,20241113,1418,-50.21,20231218,555,27.21,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-29,5,-3.93,1121264465,1519928,6.57,780,780,700,958,516,737,737.72,0.61,0,36972,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1192,-3.61,1.63,12,0.90,-196.00,435.00,1491,20231123,-52.52,555,20241113,27.57,1275,-44.47,20240401,555,27.57,20241113,1418,-50.07,20231218,555,27.57,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,100308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,-12,5,-1.63,851843265,1142536,4.94,780,780,724,958,516,737,745.69,0.61,0,-5989,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1221,-3.70,1.67,12,0.68,-196.00,435.00,1491,20231123,-51.37,555,20241113,30.63,1275,-43.14,20240401,555,30.63,20241113,1418,-48.87,20231218,555,30.63,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N
20241202,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,9,2,1.22,241707329,314742,1.36,780,780,745,958,516,737,769.55,0.61,0,6951,949,843,782,676,615,812,645,842,221,500,500,1,1,168391564,1256,-3.81,1.71,12,0.19,-196.00,435.00,1491,20231123,-49.97,555,20241113,34.41,1275,-41.49,20240401,555,34.41,20241113,1418,-47.39,20231218,555,34.41,20241113,0.02,N,018000,500,841 억,,1030670,N,N,0,N,00,N