KissMeData/090710/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
3	20241231	150739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
4	20241231	140743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
5	20241231	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
6	20241231	120744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
7	20241231	110743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
8	20241231	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
9	20241231	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8708074716	5814833	142.16	1443	1545	1443	1862	1004	1433	1497.62	2.52	220021	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.30	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2761449	N	N	N	N
10	20241230	160740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	57	2	3.98	8615457629	5752816	140.64	1443	1545	1443	1862	1004	1433	1497.62	2.32	0	221090	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1633	-27.59	1.67	12	5.25	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	4107	-63.72	20240119	1073	38.86	20241023	3860	-61.40	20240228	1073	38.86	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
11	20241230	150744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1496	63	2	4.40	8306118834	5545552	135.57	1443	1545	1443	1862	1004	1433	1497.80	2.32	0	165086	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1640	-27.70	1.68	12	5.06	-54.00	890.00	4107	20240119	-63.57	1073	20241023	39.42	4107	-63.57	20240119	1073	39.42	20241023	3860	-61.24	20240228	1073	39.42	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
12	20241230	140744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1501	68	2	4.75	7555463974	5044593	123.33	1443	1545	1443	1862	1004	1433	1497.74	2.32	0	7986	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1645	-27.80	1.69	12	4.60	-54.00	890.00	4107	20240119	-63.45	1073	20241023	39.89	4107	-63.45	20240119	1073	39.89	20241023	3860	-61.11	20240228	1073	39.89	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
13	20241230	130743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1502	69	2	4.82	7132711880	4761293	116.40	1443	1545	1443	1862	1004	1433	1498.06	2.32	0	-3304	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1647	-27.81	1.69	12	4.34	-54.00	890.00	4107	20240119	-63.43	1073	20241023	39.98	4107	-63.43	20240119	1073	39.98	20241023	3860	-61.09	20240228	1073	39.98	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
14	20241230	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1479	46	2	3.21	6525310613	4353179	106.42	1443	1545	1443	1862	1004	1433	1498.98	2.32	0	-58381	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1621	-27.39	1.66	12	3.97	-54.00	890.00	4107	20240119	-63.99	1073	20241023	37.84	4107	-63.99	20240119	1073	37.84	20241023	3860	-61.68	20240228	1073	37.84	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
15	20241230	110742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1476	43	2	3.00	6238513515	4159021	101.68	1443	1545	1443	1862	1004	1433	1500.00	2.32	0	-98004	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1618	-27.33	1.66	12	3.79	-54.00	890.00	4107	20240119	-64.06	1073	20241023	37.56	4107	-64.06	20240119	1073	37.56	20241023	3860	-61.76	20240228	1073	37.56	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
16	20241230	100742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1472	39	2	2.72	5570906811	3706741	90.62	1443	1545	1443	1862	1004	1433	1502.92	2.32	0	-78342	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1614	-27.26	1.65	12	3.38	-54.00	890.00	4107	20240119	-64.16	1073	20241023	37.19	4107	-64.16	20240119	1073	37.19	20241023	3860	-61.87	20240228	1073	37.19	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
17	20241230	090744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1534	101	2	7.05	2875277674	1896137	46.36	1443	1545	1443	1862	1004	1433	1516.39	2.32	0	310087	1521	1476	1429	1384	1337	1453	1361	548	429	500	850	1	1	109623165	1682	-28.41	1.72	12	1.73	-54.00	890.00	4107	20240119	-62.65	1073	20241023	42.96	4107	-62.65	20240119	1073	42.96	20241023	3860	-60.26	20240228	1073	42.96	20241023	0.47	N	090710	500	548 억	2541428	N	N	N	N
18	20241227	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	-48	5	-3.24	5803798728	4068286	30.43	1471	1474	1382	1925	1037	1481	1426.59	2.94	0	-677674	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1571	-26.54	1.61	12	3.71	-54.00	890.00	4107	20240119	-65.11	1073	20241023	33.55	4107	-65.11	20240119	1073	33.55	20241023	3860	-62.88	20240228	1073	33.55	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
19	20241227	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1426	-55	5	-3.71	5628295640	3945563	29.51	1471	1474	1382	1925	1037	1481	1426.48	2.94	0	-705447	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1563	-26.41	1.60	12	3.60	-54.00	890.00	4107	20240119	-65.28	1073	20241023	32.90	4107	-65.28	20240119	1073	32.90	20241023	3860	-63.06	20240228	1073	32.90	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
20	20241227	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	-61	5	-4.12	5245147163	3676871	27.50	1471	1474	1382	1925	1037	1481	1426.52	2.94	0	-733352	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1557	-26.30	1.60	12	3.35	-54.00	890.00	4107	20240119	-65.42	1073	20241023	32.34	4107	-65.42	20240119	1073	32.34	20241023	3860	-63.21	20240228	1073	32.34	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
21	20241227	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1408	-73	5	-4.93	4977364816	3487183	26.08	1471	1474	1382	1925	1037	1481	1427.33	2.94	0	-802668	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1543	-26.07	1.58	12	3.18	-54.00	890.00	4107	20240119	-65.72	1073	20241023	31.22	4107	-65.72	20240119	1073	31.22	20241023	3860	-63.52	20240228	1073	31.22	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
22	20241227	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-96	5	-6.48	4644703048	3249920	24.31	1471	1474	1382	1925	1037	1481	1429.17	2.94	0	-778921	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1518	-25.65	1.56	12	2.96	-54.00	890.00	4107	20240119	-66.28	1073	20241023	29.08	4107	-66.28	20240119	1073	29.08	20241023	3860	-64.12	20240228	1073	29.08	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
23	20241227	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	-80	5	-5.40	3879422290	2701589	20.21	1471	1474	1400	1925	1037	1481	1435.98	2.94	0	-743974	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1536	-25.94	1.57	12	2.46	-54.00	890.00	4107	20240119	-65.89	1073	20241023	30.57	4107	-65.89	20240119	1073	30.57	20241023	3860	-63.70	20240228	1073	30.57	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
24	20241227	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-53	5	-3.58	3015465496	2092281	15.65	1471	1474	1417	1925	1037	1481	1441.23	2.94	0	-618937	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1565	-26.44	1.60	12	1.91	-54.00	890.00	4107	20240119	-65.23	1073	20241023	33.08	4107	-65.23	20240119	1073	33.08	20241023	3860	-63.01	20240228	1073	33.08	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
25	20241227	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	-45	5	-3.04	1564968309	1075723	8.05	1471	1474	1429	1925	1037	1481	1454.80	2.94	0	-288446	1679	1579	1483	1383	1287	1630	1434	548	444	500	880	1	1	109623165	1574	-26.59	1.61	12	0.98	-54.00	890.00	4107	20240119	-65.04	1073	20241023	33.83	4107	-65.04	20240119	1073	33.83	20241023	3860	-62.80	20240228	1073	33.83	20241023	0.50	N	090710	500	548 억	3218128	N	N	N	N
26	20241226	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	114	2	8.34	19916489520	13258946	1040.72	1400	1583	1387	1777	957	1367	1502.13	2.45	0	547179	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1624	-27.43	1.66	12	12.10	-54.00	890.00	4107	20240119	-63.94	1073	20241023	38.02	4107	-63.94	20240119	1073	38.02	20241023	3860	-61.63	20240228	1073	38.02	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
27	20241226	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	112	2	8.19	19396969655	12907910	1013.17	1400	1583	1387	1777	957	1367	1502.72	2.45	0	619705	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1621	-27.39	1.66	12	11.77	-54.00	890.00	4107	20240119	-63.99	1073	20241023	37.84	4107	-63.99	20240119	1073	37.84	20241023	3860	-61.68	20240228	1073	37.84	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
28	20241226	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	114	2	8.34	17752830325	11799482	926.17	1400	1583	1387	1777	957	1367	1504.54	2.45	0	717190	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1624	-27.43	1.66	12	10.76	-54.00	890.00	4107	20240119	-63.94	1073	20241023	38.02	4107	-63.94	20240119	1073	38.02	20241023	3860	-61.63	20240228	1073	38.02	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
29	20241226	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1503	136	2	9.95	15248507212	10126847	794.88	1400	1583	1387	1777	957	1367	1505.75	2.45	0	743587	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1648	-27.83	1.69	12	9.24	-54.00	890.00	4107	20240119	-63.40	1073	20241023	40.07	4107	-63.40	20240119	1073	40.07	20241023	3860	-61.06	20240228	1073	40.07	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
30	20241226	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1514	147	2	10.75	11560018739	7685343	603.24	1400	1583	1387	1777	957	1367	1504.16	2.45	0	785889	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1660	-28.04	1.70	12	7.01	-54.00	890.00	4107	20240119	-63.14	1073	20241023	41.10	4107	-63.14	20240119	1073	41.10	20241023	3860	-60.78	20240228	1073	41.10	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
31	20241226	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1438	71	2	5.19	3700834775	2560636	200.99	1400	1485	1387	1777	957	1367	1445.28	2.45	0	141880	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1576	-26.63	1.62	12	2.34	-54.00	890.00	4107	20240119	-64.99	1073	20241023	34.02	4107	-64.99	20240119	1073	34.02	20241023	3860	-62.75	20240228	1073	34.02	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
32	20241226	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1467	100	2	7.32	2972227260	2057236	161.48	1400	1485	1387	1777	957	1367	1444.77	2.45	0	137573	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1608	-27.17	1.65	12	1.88	-54.00	890.00	4107	20240119	-64.28	1073	20241023	36.72	4107	-64.28	20240119	1073	36.72	20241023	3860	-61.99	20240228	1073	36.72	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
33	20241226	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	73	2	5.34	417538944	292125	22.93	1400	1457	1387	1777	957	1367	1429.32	2.45	0	43866	1413	1390	1370	1347	1327	1401	1358	548	410	500	820	1	1	109623165	1579	-26.67	1.62	12	0.27	-54.00	890.00	4107	20240119	-64.94	1073	20241023	34.20	4107	-64.94	20240119	1073	34.20	20241023	3860	-62.69	20240228	1073	34.20	20241023	0.52	N	090710	500	548 억	2682293	N	N	N	N
34	20241224	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	17	2	1.26	1742214411	1267101	168.54	1352	1393	1350	1755	945	1350	1374.99	2.42	0	35368	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1499	-25.31	1.54	12	1.16	-54.00	890.00	4107	20240119	-66.72	1073	20241023	27.40	4107	-66.72	20240119	1073	27.40	20241023	3860	-64.59	20240228	1073	27.40	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
35	20241224	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	20	2	1.48	1680281500	1221830	162.52	1352	1393	1350	1755	945	1350	1375.22	2.42	0	26133	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1502	-25.37	1.54	12	1.11	-54.00	890.00	4107	20240119	-66.64	1073	20241023	27.68	4107	-66.64	20240119	1073	27.68	20241023	3860	-64.51	20240228	1073	27.68	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
36	20241224	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1387	37	2	2.74	1525602955	1109527	147.58	1352	1393	1350	1755	945	1350	1375.00	2.42	0	29383	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1520	-25.69	1.56	12	1.01	-54.00	890.00	4107	20240119	-66.23	1073	20241023	29.26	4107	-66.23	20240119	1073	29.26	20241023	3860	-64.07	20240228	1073	29.26	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
37	20241224	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1371	21	2	1.56	1159869567	844943	112.39	1352	1391	1350	1755	945	1350	1372.72	2.42	0	-79057	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1503	-25.39	1.54	12	0.77	-54.00	890.00	4107	20240119	-66.62	1073	20241023	27.77	4107	-66.62	20240119	1073	27.77	20241023	3860	-64.48	20240228	1073	27.77	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
38	20241224	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	17	2	1.26	1073488151	781765	103.99	1352	1391	1350	1755	945	1350	1373.16	2.42	0	-63409	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1499	-25.31	1.54	12	0.71	-54.00	890.00	4107	20240119	-66.72	1073	20241023	27.40	4107	-66.72	20240119	1073	27.40	20241023	3860	-64.59	20240228	1073	27.40	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
39	20241224	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	40	2	2.96	874759573	637301	84.77	1352	1390	1350	1755	945	1350	1372.60	2.42	0	442	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1524	-25.74	1.56	12	0.58	-54.00	890.00	4107	20240119	-66.16	1073	20241023	29.54	4107	-66.16	20240119	1073	29.54	20241023	3860	-63.99	20240228	1073	29.54	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
40	20241224	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	23	2	1.70	549339649	401243	53.37	1352	1390	1350	1755	945	1350	1369.09	2.42	0	-86	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1505	-25.43	1.54	12	0.37	-54.00	890.00	4107	20240119	-66.57	1073	20241023	27.96	4107	-66.57	20240119	1073	27.96	20241023	3860	-64.43	20240228	1073	27.96	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
41	20241224	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	11	2	0.81	73260917	54061	7.19	1352	1362	1350	1755	945	1350	1355.15	2.42	0	-2726	1388	1368	1353	1333	1318	1379	1344	548	405	500	810	1	1	109623165	1492	-25.20	1.53	12	0.05	-54.00	890.00	4107	20240119	-66.86	1073	20241023	26.84	4107	-66.86	20240119	1073	26.84	20241023	3860	-64.74	20240228	1073	26.84	20241023	0.54	N	090710	500	548 억	2648109	N	N	N	N
42	20241223	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	7	2	0.52	1005160249	741939	74.47	1345	1373	1338	1745	941	1343	1354.80	2.43	0	-12904	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1480	-25.00	1.52	12	0.68	-54.00	890.00	4107	20240119	-67.13	1073	20241023	25.82	4107	-67.13	20240119	1073	25.82	20241023	3860	-65.03	20240228	1073	25.82	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
43	20241223	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	8	2	0.60	950512649	701435	70.40	1345	1373	1338	1745	941	1343	1355.10	2.43	0	-5801	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1481	-25.02	1.52	12	0.64	-54.00	890.00	4107	20240119	-67.10	1073	20241023	25.91	4107	-67.10	20240119	1073	25.91	20241023	3860	-65.00	20240228	1073	25.91	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
44	20241223	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	10	2	0.74	802608074	592138	59.43	1345	1373	1338	1745	941	1343	1355.44	2.43	0	32625	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1483	-25.06	1.52	12	0.54	-54.00	890.00	4107	20240119	-67.06	1073	20241023	26.10	4107	-67.06	20240119	1073	26.10	20241023	3860	-64.95	20240228	1073	26.10	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
45	20241223	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1352	9	2	0.67	716728471	528637	53.06	1345	1373	1338	1745	941	1343	1355.80	2.43	0	14355	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1482	-25.04	1.52	12	0.48	-54.00	890.00	4107	20240119	-67.08	1073	20241023	26.00	4107	-67.08	20240119	1073	26.00	20241023	3860	-64.97	20240228	1073	26.00	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
46	20241223	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	18	2	1.34	606162657	447100	44.87	1345	1373	1338	1745	941	1343	1355.77	2.43	0	55391	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1492	-25.20	1.53	12	0.41	-54.00	890.00	4107	20240119	-66.86	1073	20241023	26.84	4107	-66.86	20240119	1073	26.84	20241023	3860	-64.74	20240228	1073	26.84	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
47	20241223	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	17	2	1.27	493095058	363969	36.53	1345	1373	1338	1745	941	1343	1354.77	2.43	0	45812	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1491	-25.19	1.53	12	0.33	-54.00	890.00	4107	20240119	-66.89	1073	20241023	26.75	4107	-66.89	20240119	1073	26.75	20241023	3860	-64.77	20240228	1073	26.75	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
48	20241223	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	15	2	1.12	380726835	281147	28.22	1345	1373	1338	1745	941	1343	1354.19	2.43	0	52795	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1489	-25.15	1.53	12	0.26	-54.00	890.00	4107	20240119	-66.93	1073	20241023	26.56	4107	-66.93	20240119	1073	26.56	20241023	3860	-64.82	20240228	1073	26.56	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
49	20241223	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1348	5	2	0.37	73640391	54440	5.46	1345	1365	1345	1745	941	1343	1352.69	2.43	0	6977	1411	1376	1350	1315	1289	1364	1303	548	402	500	800	1	1	109623165	1478	-24.96	1.51	12	0.05	-54.00	890.00	4107	20240119	-67.18	1073	20241023	25.63	4107	-67.18	20240119	1073	25.63	20241023	3860	-65.08	20240228	1073	25.63	20241023	0.59	N	090710	500	548 억	2662643	N	N	N	N
50	20241220	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1343	-37	5	-2.68	1324406447	987970	101.02	1380	1385	1324	1794	966	1380	1340.53	2.38	0	51787	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1472	-24.87	1.51	12	0.90	-54.00	890.00	4107	20240119	-67.30	1073	20241023	25.16	4107	-67.30	20240119	1073	25.16	20241023	3860	-65.21	20240228	1073	25.16	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
51	20241220	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-35	5	-2.54	1253814041	935391	95.64	1380	1385	1324	1794	966	1380	1340.42	2.38	0	36106	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1474	-24.91	1.51	12	0.85	-54.00	890.00	4107	20240119	-67.25	1073	20241023	25.35	4107	-67.25	20240119	1073	25.35	20241023	3860	-65.16	20240228	1073	25.35	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
52	20241220	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-35	5	-2.54	1086975390	811297	82.95	1380	1385	1324	1794	966	1380	1339.80	2.38	0	54499	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1474	-24.91	1.51	12	0.74	-54.00	890.00	4107	20240119	-67.25	1073	20241023	25.35	4107	-67.25	20240119	1073	25.35	20241023	3860	-65.16	20240228	1073	25.35	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
53	20241220	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1328	-52	5	-3.77	912602710	680481	69.58	1380	1385	1324	1794	966	1380	1341.11	2.38	0	63094	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1456	-24.59	1.49	12	0.62	-54.00	890.00	4107	20240119	-67.66	1073	20241023	23.77	4107	-67.66	20240119	1073	23.77	20241023	3860	-65.60	20240228	1073	23.77	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
54	20241220	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	-49	5	-3.55	786882089	585868	59.90	1380	1385	1331	1794	966	1380	1343.10	2.38	0	44468	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1459	-24.65	1.50	12	0.53	-54.00	890.00	4107	20240119	-67.59	1073	20241023	24.04	4107	-67.59	20240119	1073	24.04	20241023	3860	-65.52	20240228	1073	24.04	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
55	20241220	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	-45	5	-3.26	640680711	476373	48.71	1380	1385	1333	1794	966	1380	1344.91	2.38	0	54310	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1463	-24.72	1.50	12	0.43	-54.00	890.00	4107	20240119	-67.49	1073	20241023	24.42	4107	-67.49	20240119	1073	24.42	20241023	3860	-65.41	20240228	1073	24.42	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
56	20241220	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-31	5	-2.25	436067915	323612	33.09	1380	1385	1336	1794	966	1380	1347.50	2.38	0	9416	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1479	-24.98	1.52	12	0.30	-54.00	890.00	4107	20240119	-67.15	1073	20241023	25.72	4107	-67.15	20240119	1073	25.72	20241023	3860	-65.05	20240228	1073	25.72	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
57	20241220	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	-19	5	-1.38	80939835	59389	6.07	1380	1385	1354	1794	966	1380	1362.88	2.38	0	-24120	1403	1391	1378	1366	1353	1385	1360	548	414	500	820	1	1	109623165	1492	-25.20	1.53	12	0.05	-54.00	890.00	4107	20240119	-66.86	1073	20241023	26.84	4107	-66.86	20240119	1073	26.84	20241023	3860	-64.74	20240228	1073	26.84	20241023	0.57	N	090710	500	548 억	2610849	N	N	N	N
58	20241219	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1380	-38	5	-2.68	1340610904	971597	68.84	1390	1390	1365	1843	993	1418	1379.80	2.32	0	67191	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1513	-25.56	1.55	12	0.89	-54.00	890.00	4107	20240119	-66.40	1073	20241023	28.61	4107	-66.40	20240119	1073	28.61	20241023	3860	-64.25	20240228	1073	28.61	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
59	20241219	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	-37	5	-2.61	1273449080	922901	65.39	1390	1390	1365	1843	993	1418	1379.83	2.32	0	73092	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1514	-25.57	1.55	12	0.84	-54.00	890.00	4107	20240119	-66.37	1073	20241023	28.70	4107	-66.37	20240119	1073	28.70	20241023	3860	-64.22	20240228	1073	28.70	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
60	20241219	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	-34	5	-2.40	1096133484	794460	56.29	1390	1390	1365	1843	993	1418	1379.72	2.32	0	90739	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1517	-25.63	1.56	12	0.72	-54.00	890.00	4107	20240119	-66.30	1073	20241023	28.98	4107	-66.30	20240119	1073	28.98	20241023	3860	-64.15	20240228	1073	28.98	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
61	20241219	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-33	5	-2.33	1035757301	750836	53.20	1390	1390	1365	1843	993	1418	1379.47	2.32	0	85474	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1518	-25.65	1.56	12	0.68	-54.00	890.00	4107	20240119	-66.28	1073	20241023	29.08	4107	-66.28	20240119	1073	29.08	20241023	3860	-64.12	20240228	1073	29.08	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
62	20241219	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	-34	5	-2.40	948376967	687609	48.72	1390	1390	1365	1843	993	1418	1379.24	2.32	0	103556	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1517	-25.63	1.56	12	0.63	-54.00	890.00	4107	20240119	-66.30	1073	20241023	28.98	4107	-66.30	20240119	1073	28.98	20241023	3860	-64.15	20240228	1073	28.98	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
63	20241219	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1379	-39	5	-2.75	794859786	576133	40.82	1390	1390	1365	1843	993	1418	1379.65	2.32	0	113346	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1512	-25.54	1.55	12	0.53	-54.00	890.00	4107	20240119	-66.42	1073	20241023	28.52	4107	-66.42	20240119	1073	28.52	20241023	3860	-64.27	20240228	1073	28.52	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
64	20241219	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1387	-31	5	-2.19	636912694	461601	32.71	1390	1390	1365	1843	993	1418	1379.79	2.32	0	144634	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1520	-25.69	1.56	12	0.42	-54.00	890.00	4107	20240119	-66.23	1073	20241023	29.26	4107	-66.23	20240119	1073	29.26	20241023	3860	-64.07	20240228	1073	29.26	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
65	20241219	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1388	-30	5	-2.12	157725877	114609	8.12	1390	1390	1365	1843	993	1418	1376.21	2.32	0	46192	1520	1468	1439	1387	1358	1454	1373	548	425	500	850	1	1	109623165	1522	-25.70	1.56	12	0.10	-54.00	890.00	4107	20240119	-66.20	1073	20241023	29.36	4107	-66.20	20240119	1073	29.36	20241023	3860	-64.04	20240228	1073	29.36	20241023	0.57	N	090710	500	548 억	2543956	N	N	N	N
66	20241218	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	-3	5	-0.21	1996929297	1388344	127.85	1434	1491	1410	1847	995	1421	1438.37	2.49	0	-183422	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1554	-26.26	1.59	12	1.27	-54.00	890.00	4107	20240119	-65.47	1073	20241023	32.15	4107	-65.47	20240119	1073	32.15	20241023	3860	-63.26	20240228	1073	32.15	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
67	20241218	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	-1	5	-0.07	1921358163	1335070	122.94	1434	1491	1410	1847	995	1421	1439.15	2.49	0	-167770	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1557	-26.30	1.60	12	1.22	-54.00	890.00	4107	20240119	-65.42	1073	20241023	32.34	4107	-65.42	20240119	1073	32.34	20241023	3860	-63.21	20240228	1073	32.34	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
68	20241218	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1424	3	2	0.21	1798895627	1248728	114.99	1434	1491	1410	1847	995	1421	1440.59	2.49	0	-154082	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1561	-26.37	1.60	12	1.14	-54.00	890.00	4107	20240119	-65.33	1073	20241023	32.71	4107	-65.33	20240119	1073	32.71	20241023	3860	-63.11	20240228	1073	32.71	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
69	20241218	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	-6	5	-0.42	1639834300	1136410	104.65	1434	1491	1413	1847	995	1421	1443.00	2.49	0	-145467	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1551	-26.20	1.59	12	1.04	-54.00	890.00	4107	20240119	-65.55	1073	20241023	31.87	4107	-65.55	20240119	1073	31.87	20241023	3860	-63.34	20240228	1073	31.87	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
70	20241218	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	8	2	0.56	1478294921	1022432	94.15	1434	1491	1413	1847	995	1421	1445.87	2.49	0	-129817	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1567	-26.46	1.61	12	0.93	-54.00	890.00	4107	20240119	-65.21	1073	20241023	33.18	4107	-65.21	20240119	1073	33.18	20241023	3860	-62.98	20240228	1073	33.18	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
71	20241218	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1434	13	2	0.91	1247876456	860702	79.26	1434	1491	1427	1847	995	1421	1449.85	2.49	0	-115373	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1572	-26.56	1.61	12	0.79	-54.00	890.00	4107	20240119	-65.08	1073	20241023	33.64	4107	-65.08	20240119	1073	33.64	20241023	3860	-62.85	20240228	1073	33.64	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
72	20241218	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1437	16	2	1.13	960394091	660515	60.83	1434	1491	1427	1847	995	1421	1454.03	2.49	0	-60267	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1575	-26.61	1.61	12	0.60	-54.00	890.00	4107	20240119	-65.01	1073	20241023	33.92	4107	-65.01	20240119	1073	33.92	20241023	3860	-62.77	20240228	1073	33.92	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
73	20241218	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	59	2	4.15	224926564	154122	14.19	1434	1491	1427	1847	995	1421	1459.51	2.49	0	52293	1493	1456	1434	1397	1375	1446	1387	548	426	500	850	1	1	109623165	1622	-27.41	1.66	12	0.14	-54.00	890.00	4107	20240119	-63.96	1073	20241023	37.93	4107	-63.96	20240119	1073	37.93	20241023	3860	-61.66	20240228	1073	37.93	20241023	0.60	N	090710	500	548 억	2727387	N	N	N	N
74	20241217	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	-49	5	-3.33	1547045581	1076439	63.15	1471	1471	1412	1911	1029	1470	1437.26	2.59	0	-108680	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1558	-26.31	1.60	12	0.98	-54.00	890.00	4107	20240119	-65.40	1073	20241023	32.43	4107	-65.40	20240119	1073	32.43	20241023	3860	-63.19	20240228	1073	32.43	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
75	20241217	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	-52	5	-3.54	1440545743	1001354	58.75	1471	1471	1412	1911	1029	1470	1438.56	2.59	0	-100630	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1554	-26.26	1.59	12	0.91	-54.00	890.00	4107	20240119	-65.47	1073	20241023	32.15	4107	-65.47	20240119	1073	32.15	20241023	3860	-63.26	20240228	1073	32.15	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
76	20241217	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1432	-38	5	-2.59	1174590845	814738	47.80	1471	1471	1422	1911	1029	1470	1441.64	2.59	0	-57936	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1570	-26.52	1.61	12	0.74	-54.00	890.00	4107	20240119	-65.13	1073	20241023	33.46	4107	-65.13	20240119	1073	33.46	20241023	3860	-62.90	20240228	1073	33.46	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
77	20241217	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1426	-44	5	-2.99	1067952946	740195	43.42	1471	1471	1422	1911	1029	1470	1442.76	2.59	0	-83084	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1563	-26.41	1.60	12	0.68	-54.00	890.00	4107	20240119	-65.28	1073	20241023	32.90	4107	-65.28	20240119	1073	32.90	20241023	3860	-63.06	20240228	1073	32.90	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
78	20241217	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1425	-45	5	-3.06	992828078	687445	40.33	1471	1471	1422	1911	1029	1470	1444.19	2.59	0	-76105	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1562	-26.39	1.60	12	0.63	-54.00	890.00	4107	20240119	-65.30	1073	20241023	32.81	4107	-65.30	20240119	1073	32.81	20241023	3860	-63.08	20240228	1073	32.81	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
79	20241217	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1424	-46	5	-3.13	883119284	610477	35.81	1471	1471	1424	1911	1029	1470	1446.56	2.59	0	-67661	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1561	-26.37	1.60	12	0.56	-54.00	890.00	4107	20240119	-65.33	1073	20241023	32.71	4107	-65.33	20240119	1073	32.71	20241023	3860	-63.11	20240228	1073	32.71	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
80	20241217	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1448	-22	5	-1.50	489021986	336372	19.73	1471	1471	1443	1911	1029	1470	1453.76	2.59	0	-16936	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1587	-26.81	1.63	12	0.31	-54.00	890.00	4107	20240119	-64.74	1073	20241023	34.95	4107	-64.74	20240119	1073	34.95	20241023	3860	-62.49	20240228	1073	34.95	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
81	20241217	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	-13	5	-0.88	144984871	99296	5.83	1471	1471	1444	1911	1029	1470	1460.02	2.59	0	-49865	1519	1494	1456	1431	1393	1507	1444	548	441	500	880	1	1	109623165	1597	-26.98	1.64	12	0.09	-54.00	890.00	4107	20240119	-64.52	1073	20241023	35.79	4107	-64.52	20240119	1073	35.79	20241023	3860	-62.25	20240228	1073	35.79	20241023	0.62	N	090710	500	548 억	2835492	N	N	N	N
82	20241216	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	53	2	3.74	2477656092	1697263	151.25	1418	1481	1418	1842	992	1417	1459.75	2.51	0	88817	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1611	-27.22	1.65	12	1.55	-54.00	890.00	4107	20240119	-64.21	1073	20241023	37.00	4107	-64.21	20240119	1073	37.00	20241023	3860	-61.92	20240228	1073	37.00	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
83	20241216	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1467	50	2	3.53	2375289421	1627537	145.04	1418	1481	1418	1842	992	1417	1459.44	2.51	0	90727	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1608	-27.17	1.65	12	1.48	-54.00	890.00	4107	20240119	-64.28	1073	20241023	36.72	4107	-64.28	20240119	1073	36.72	20241023	3860	-61.99	20240228	1073	36.72	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
84	20241216	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1468	51	2	3.60	2151737843	1475319	131.47	1418	1481	1418	1842	992	1417	1458.49	2.51	0	76611	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1609	-27.19	1.65	12	1.35	-54.00	890.00	4107	20240119	-64.26	1073	20241023	36.81	4107	-64.26	20240119	1073	36.81	20241023	3860	-61.97	20240228	1073	36.81	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
85	20241216	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1466	49	2	3.46	1878722620	1288306	114.81	1418	1481	1418	1842	992	1417	1458.29	2.51	0	90497	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1607	-27.15	1.65	12	1.18	-54.00	890.00	4107	20240119	-64.30	1073	20241023	36.63	4107	-64.30	20240119	1073	36.63	20241023	3860	-62.02	20240228	1073	36.63	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
86	20241216	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	48	2	3.39	1683334700	1155224	102.95	1418	1481	1418	1842	992	1417	1457.15	2.51	0	83799	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1606	-27.13	1.65	12	1.05	-54.00	890.00	4107	20240119	-64.33	1073	20241023	36.53	4107	-64.33	20240119	1073	36.53	20241023	3860	-62.05	20240228	1073	36.53	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
87	20241216	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	48	2	3.39	1507997901	1035500	92.28	1418	1481	1418	1842	992	1417	1456.30	2.51	0	65575	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1606	-27.13	1.65	12	0.94	-54.00	890.00	4107	20240119	-64.33	1073	20241023	36.53	4107	-64.33	20240119	1073	36.53	20241023	3860	-62.05	20240228	1073	36.53	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
88	20241216	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1469	52	2	3.67	1185766269	815388	72.66	1418	1481	1418	1842	992	1417	1454.24	2.51	0	45026	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1610	-27.20	1.65	12	0.74	-54.00	890.00	4107	20240119	-64.23	1073	20241023	36.91	4107	-64.23	20240119	1073	36.91	20241023	3860	-61.94	20240228	1073	36.91	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
89	20241216	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1438	21	2	1.48	146011408	102143	9.10	1418	1447	1418	1842	992	1417	1429.48	2.51	0	32854	1447	1431	1416	1400	1385	1440	1409	548	425	500	850	1	1	109623165	1576	-26.63	1.62	12	0.09	-54.00	890.00	4107	20240119	-64.99	1073	20241023	34.02	4107	-64.99	20240119	1073	34.02	20241023	3860	-62.75	20240228	1073	34.02	20241023	0.61	N	090710	500	548 억	2747155	N	N	N	N
90	20241213	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	-11	5	-0.77	1567736496	1107240	86.25	1414	1432	1401	1856	1000	1428	1415.89	2.43	0	84397	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1553	-26.24	1.59	12	1.01	-54.00	890.00	4107	20240119	-65.50	1073	20241023	32.06	4107	-65.50	20240119	1073	32.06	20241023	3860	-63.29	20240228	1073	32.06	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
91	20241213	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	-10	5	-0.70	1445645936	1021073	79.54	1414	1432	1401	1856	1000	1428	1415.81	2.43	0	102689	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1554	-26.26	1.59	12	0.93	-54.00	890.00	4107	20240119	-65.47	1073	20241023	32.15	4107	-65.47	20240119	1073	32.15	20241023	3860	-63.26	20240228	1073	32.15	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
92	20241213	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1424	-4	5	-0.28	1195526142	844964	65.82	1414	1432	1401	1856	1000	1428	1414.88	2.43	0	104799	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1561	-26.37	1.60	12	0.77	-54.00	890.00	4107	20240119	-65.33	1073	20241023	32.71	4107	-65.33	20240119	1073	32.71	20241023	3860	-63.11	20240228	1073	32.71	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
93	20241213	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	-6	5	-0.42	1052204395	744150	57.97	1414	1432	1401	1856	1000	1428	1413.97	2.43	0	106667	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1559	-26.33	1.60	12	0.68	-54.00	890.00	4107	20240119	-65.38	1073	20241023	32.53	4107	-65.38	20240119	1073	32.53	20241023	3860	-63.16	20240228	1073	32.53	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
94	20241213	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1414	-14	5	-0.98	917086081	648725	50.54	1414	1432	1401	1856	1000	1428	1413.67	2.43	0	104617	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1550	-26.19	1.59	12	0.59	-54.00	890.00	4107	20240119	-65.57	1073	20241023	31.78	4107	-65.57	20240119	1073	31.78	20241023	3860	-63.37	20240228	1073	31.78	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
95	20241213	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	-11	5	-0.77	694721378	491368	38.28	1414	1432	1401	1856	1000	1428	1413.85	2.43	0	46927	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1553	-26.24	1.59	12	0.45	-54.00	890.00	4107	20240119	-65.50	1073	20241023	32.06	4107	-65.50	20240119	1073	32.06	20241023	3860	-63.29	20240228	1073	32.06	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
96	20241213	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	-8	5	-0.56	498534127	352847	27.49	1414	1432	1401	1856	1000	1428	1412.89	2.43	0	26150	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1557	-26.30	1.60	12	0.32	-54.00	890.00	4107	20240119	-65.42	1073	20241023	32.34	4107	-65.42	20240119	1073	32.34	20241023	3860	-63.21	20240228	1073	32.34	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
97	20241213	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1411	-17	5	-1.19	103360006	72852	5.68	1414	1432	1411	1856	1000	1428	1418.77	2.43	0	-18853	1460	1443	1419	1402	1378	1452	1411	548	428	500	850	1	1	109623165	1547	-26.13	1.59	12	0.07	-54.00	890.00	4107	20240119	-65.64	1073	20241023	31.50	4107	-65.64	20240119	1073	31.50	20241023	3860	-63.45	20240228	1073	31.50	20241023	0.57	N	090710	500	548 억	2661012	N	N	N	N
98	20241212	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	21	2	1.49	1806348679	1276843	76.09	1409	1436	1395	1829	985	1407	1414.66	2.42	0	6634	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1565	-26.44	1.60	12	1.16	-54.00	890.00	4107	20240119	-65.23	1073	20241023	33.08	4107	-65.23	20240119	1073	33.08	20241023	3860	-63.01	20240228	1073	33.08	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
99	20241212	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	11	2	0.78	1671260644	1182038	70.44	1409	1436	1395	1829	985	1407	1413.88	2.42	0	-1663	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1554	-26.26	1.59	12	1.08	-54.00	890.00	4107	20240119	-65.47	1073	20241023	32.15	4107	-65.47	20240119	1073	32.15	20241023	3860	-63.26	20240228	1073	32.15	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
100	20241212	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1412	5	2	0.36	1479422249	1046588	62.37	1409	1436	1395	1829	985	1407	1413.57	2.42	0	3968	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1548	-26.15	1.59	12	0.95	-54.00	890.00	4107	20240119	-65.62	1073	20241023	31.59	4107	-65.62	20240119	1073	31.59	20241023	3860	-63.42	20240228	1073	31.59	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
101	20241212	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1408	1	2	0.07	1372970323	971172	57.87	1409	1436	1395	1829	985	1407	1413.73	2.42	0	-37600	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1543	-26.07	1.58	12	0.89	-54.00	890.00	4107	20240119	-65.72	1073	20241023	31.22	4107	-65.72	20240119	1073	31.22	20241023	3860	-63.52	20240228	1073	31.22	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
102	20241212	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1404	-3	5	-0.21	1234203037	872341	51.98	1409	1436	1400	1829	985	1407	1414.82	2.42	0	-44085	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1539	-26.00	1.58	12	0.80	-54.00	890.00	4107	20240119	-65.81	1073	20241023	30.85	4107	-65.81	20240119	1073	30.85	20241023	3860	-63.63	20240228	1073	30.85	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
103	20241212	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	15	2	1.07	1004552496	709415	42.27	1409	1436	1400	1829	985	1407	1416.03	2.42	0	-24092	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1559	-26.33	1.60	12	0.65	-54.00	890.00	4107	20240119	-65.38	1073	20241023	32.53	4107	-65.38	20240119	1073	32.53	20241023	3860	-63.16	20240228	1073	32.53	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
104	20241212	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1431	24	2	1.71	745643474	527004	31.40	1409	1436	1400	1829	985	1407	1414.87	2.42	0	8408	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1569	-26.50	1.61	12	0.48	-54.00	890.00	4107	20240119	-65.16	1073	20241023	33.36	4107	-65.16	20240119	1073	33.36	20241023	3860	-62.93	20240228	1073	33.36	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
105	20241212	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	8	2	0.57	98489827	69849	4.16	1409	1420	1403	1829	985	1407	1410.04	2.42	0	6416	1451	1429	1396	1374	1341	1440	1385	548	422	500	840	1	1	109623165	1551	-26.20	1.59	12	0.06	-54.00	890.00	4107	20240119	-65.55	1073	20241023	31.87	4107	-65.55	20240119	1073	31.87	20241023	3860	-63.34	20240228	1073	31.87	20241023	0.62	N	090710	500	548 억	2655803	N	N	N	N
106	20241211	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	48	2	3.53	2333950864	1667364	105.53	1370	1418	1363	1766	952	1359	1399.76	2.58	0	-178570	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1542	-26.06	1.58	12	1.52	-54.00	890.00	4107	20240119	-65.74	1073	20241023	31.13	4107	-65.74	20240119	1073	31.13	20241023	3860	-63.55	20240228	1073	31.13	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
107	20241211	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	42	2	3.09	2176336601	1555207	98.43	1370	1418	1363	1766	952	1359	1399.39	2.58	0	-218453	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1536	-25.94	1.57	12	1.42	-54.00	890.00	4107	20240119	-65.89	1073	20241023	30.57	4107	-65.89	20240119	1073	30.57	20241023	3860	-63.70	20240228	1073	30.57	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
108	20241211	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	43	2	3.16	1957775766	1399080	88.55	1370	1418	1363	1766	952	1359	1399.33	2.58	0	-272791	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1537	-25.96	1.58	12	1.28	-54.00	890.00	4107	20240119	-65.86	1073	20241023	30.66	4107	-65.86	20240119	1073	30.66	20241023	3860	-63.68	20240228	1073	30.66	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
109	20241211	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	42	2	3.09	1823606785	1303324	82.49	1370	1418	1363	1766	952	1359	1399.20	2.58	0	-270302	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1536	-25.94	1.57	12	1.19	-54.00	890.00	4107	20240119	-65.89	1073	20241023	30.57	4107	-65.89	20240119	1073	30.57	20241023	3860	-63.70	20240228	1073	30.57	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
110	20241211	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	35	2	2.58	1707024706	1219880	77.21	1370	1418	1363	1766	952	1359	1399.34	2.58	0	-280141	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1528	-25.81	1.57	12	1.11	-54.00	890.00	4107	20240119	-66.06	1073	20241023	29.92	4107	-66.06	20240119	1073	29.92	20241023	3860	-63.89	20240228	1073	29.92	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
111	20241211	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	36	2	2.65	1147709660	819703	51.88	1370	1418	1363	1766	952	1359	1400.15	2.58	0	-66250	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1529	-25.83	1.57	12	0.75	-54.00	890.00	4107	20240119	-66.03	1073	20241023	30.01	4107	-66.03	20240119	1073	30.01	20241023	3860	-63.86	20240228	1073	30.01	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
112	20241211	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1403	44	2	3.24	926059791	661546	41.87	1370	1418	1363	1766	952	1359	1399.84	2.58	0	-52664	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1538	-25.98	1.58	12	0.60	-54.00	890.00	4107	20240119	-65.84	1073	20241023	30.75	4107	-65.84	20240119	1073	30.75	20241023	3860	-63.65	20240228	1073	30.75	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
113	20241211	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	39	2	2.87	241200317	174860	11.07	1370	1399	1363	1766	952	1359	1379.39	2.58	0	-61972	1427	1393	1334	1300	1241	1410	1317	548	407	500	810	1	1	109623165	1533	-25.89	1.57	12	0.16	-54.00	890.00	4107	20240119	-65.96	1073	20241023	30.29	4107	-65.96	20240119	1073	30.29	20241023	3860	-63.78	20240228	1073	30.29	20241023	0.65	N	090710	500	548 억	2832349	N	N	N	N
114	20241210	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	78	2	6.09	2106389721	1572679	82.88	1281	1368	1275	1665	897	1281	1339.30	2.44	0	152031	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1490	-25.17	1.53	12	1.43	-54.00	890.00	4107	20240119	-66.91	1073	20241023	26.65	4107	-66.91	20240119	1073	26.65	20241023	3860	-64.79	20240228	1073	26.65	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
115	20241210	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	80	2	6.25	1998477739	1493358	78.70	1281	1368	1275	1665	897	1281	1338.25	2.44	0	137365	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1492	-25.20	1.53	12	1.36	-54.00	890.00	4107	20240119	-66.86	1073	20241023	26.84	4107	-66.86	20240119	1073	26.84	20241023	3860	-64.74	20240228	1073	26.84	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
116	20241210	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1366	85	2	6.64	1673146922	1253306	66.05	1281	1368	1275	1665	897	1281	1334.99	2.44	0	84173	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1497	-25.30	1.53	12	1.14	-54.00	890.00	4107	20240119	-66.74	1073	20241023	27.31	4107	-66.74	20240119	1073	27.31	20241023	3860	-64.61	20240228	1073	27.31	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
117	20241210	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1342	61	2	4.76	1346424328	1011726	53.32	1281	1360	1275	1665	897	1281	1330.82	2.44	0	99899	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1471	-24.85	1.51	12	0.92	-54.00	890.00	4107	20240119	-67.32	1073	20241023	25.07	4107	-67.32	20240119	1073	25.07	20241023	3860	-65.23	20240228	1073	25.07	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
118	20241210	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1334	53	2	4.14	1232930914	926772	48.84	1281	1360	1275	1665	897	1281	1330.35	2.44	0	99165	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1462	-24.70	1.50	12	0.85	-54.00	890.00	4107	20240119	-67.52	1073	20241023	24.32	4107	-67.52	20240119	1073	24.32	20241023	3860	-65.44	20240228	1073	24.32	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
119	20241210	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	66	2	5.15	1033090448	777919	41.00	1281	1360	1275	1665	897	1281	1328.02	2.44	0	89623	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1477	-24.94	1.51	12	0.71	-54.00	890.00	4107	20240119	-67.20	1073	20241023	25.54	4107	-67.20	20240119	1073	25.54	20241023	3860	-65.10	20240228	1073	25.54	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
120	20241210	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	63	2	4.92	784630684	593409	31.27	1281	1360	1275	1665	897	1281	1322.25	2.44	0	10701	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1473	-24.89	1.51	12	0.54	-54.00	890.00	4107	20240119	-67.28	1073	20241023	25.26	4107	-67.28	20240119	1073	25.26	20241023	3860	-65.18	20240228	1073	25.26	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
121	20241210	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1303	22	2	1.72	182651249	140285	7.39	1281	1318	1275	1665	897	1281	1302.01	2.44	0	-22206	1367	1324	1287	1244	1207	1305	1225	548	384	500	760	1	1	109623165	1428	-24.13	1.46	12	0.13	-54.00	890.00	4107	20240119	-68.27	1073	20241023	21.44	4107	-68.27	20240119	1073	21.44	20241023	3860	-66.24	20240228	1073	21.44	20241023	0.66	N	090710	500	548 억	2679253	N	N	N	N
122	20241209	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1281	-90	5	-6.56	2435622839	1887169	73.92	1329	1330	1250	1782	960	1371	1290.62	2.14	0	333709	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1404	-23.72	1.44	12	1.72	-54.00	890.00	4107	20240119	-68.81	1073	20241023	19.38	4107	-68.81	20240119	1073	19.38	20241023	3860	-66.81	20240228	1073	19.38	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
123	20241209	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1287	-84	5	-6.13	2333762431	1807888	70.82	1329	1330	1250	1782	960	1371	1290.87	2.14	0	312700	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1411	-23.83	1.45	12	1.65	-54.00	890.00	4107	20240119	-68.66	1073	20241023	19.94	4107	-68.66	20240119	1073	19.94	20241023	3860	-66.66	20240228	1073	19.94	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
124	20241209	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	-78	5	-5.69	2081958141	1612095	63.15	1329	1330	1250	1782	960	1371	1291.45	2.14	0	255684	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1417	-23.94	1.45	12	1.47	-54.00	890.00	4107	20240119	-68.52	1073	20241023	20.50	4107	-68.52	20240119	1073	20.50	20241023	3860	-66.50	20240228	1073	20.50	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
125	20241209	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1287	-84	5	-6.13	1878215912	1454777	56.98	1329	1330	1250	1782	960	1371	1291.06	2.14	0	206335	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1411	-23.83	1.45	12	1.33	-54.00	890.00	4107	20240119	-68.66	1073	20241023	19.94	4107	-68.66	20240119	1073	19.94	20241023	3860	-66.66	20240228	1073	19.94	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
126	20241209	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1291	-80	5	-5.84	1707171381	1322177	51.79	1329	1330	1250	1782	960	1371	1291.17	2.14	0	169649	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1415	-23.91	1.45	12	1.21	-54.00	890.00	4107	20240119	-68.57	1073	20241023	20.32	4107	-68.57	20240119	1073	20.32	20241023	3860	-66.55	20240228	1073	20.32	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
127	20241209	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1291	-80	5	-5.84	1455256437	1126592	44.13	1329	1330	1250	1782	960	1371	1291.72	2.14	0	109401	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1415	-23.91	1.45	12	1.03	-54.00	890.00	4107	20240119	-68.57	1073	20241023	20.32	4107	-68.57	20240119	1073	20.32	20241023	3860	-66.55	20240228	1073	20.32	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
128	20241209	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1300	-71	5	-5.18	1227597716	951149	37.26	1329	1330	1250	1782	960	1371	1290.63	2.14	0	100307	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1425	-24.07	1.46	12	0.87	-54.00	890.00	4107	20240119	-68.35	1073	20241023	21.16	4107	-68.35	20240119	1073	21.16	20241023	3860	-66.32	20240228	1073	21.16	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
129	20241209	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1269	-102	5	-7.44	409794160	316305	12.39	1329	1330	1250	1782	960	1371	1295.53	2.14	0	71458	1485	1427	1381	1323	1277	1405	1301	548	411	500	820	1	1	109623165	1391	-23.50	1.43	12	0.29	-54.00	890.00	4107	20240119	-69.10	1073	20241023	18.27	4107	-69.10	20240119	1073	18.27	20241023	3860	-67.12	20240228	1073	18.27	20241023	0.76	N	090710	500	548 억	2345585	N	N	N	N
130	20241206	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1371	-62	5	-4.33	3468790400	2528181	132.06	1430	1439	1335	1862	1004	1433	1372.05	1.75	0	420124	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1503	-25.39	1.54	12	2.31	-54.00	890.00	4107	20240119	-66.62	1073	20241023	27.77	4107	-66.62	20240119	1073	27.77	20241023	3860	-64.48	20240228	1073	27.77	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
131	20241206	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1383	-50	5	-3.49	3320875779	2420462	126.43	1430	1439	1335	1862	1004	1433	1372.00	1.75	0	444451	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1516	-25.61	1.55	12	2.21	-54.00	890.00	4107	20240119	-66.33	1073	20241023	28.89	4107	-66.33	20240119	1073	28.89	20241023	3860	-64.17	20240228	1073	28.89	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
132	20241206	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	-69	5	-4.82	2930600465	2136366	111.59	1430	1439	1335	1862	1004	1433	1371.77	1.75	0	343618	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1495	-25.26	1.53	12	1.95	-54.00	890.00	4107	20240119	-66.79	1073	20241023	27.12	4107	-66.79	20240119	1073	27.12	20241023	3860	-64.66	20240228	1073	27.12	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
133	20241206	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	-78	5	-5.44	2745464361	2000258	104.48	1430	1439	1335	1862	1004	1433	1372.55	1.75	0	326172	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1485	-25.09	1.52	12	1.82	-54.00	890.00	4107	20240119	-67.01	1073	20241023	26.28	4107	-67.01	20240119	1073	26.28	20241023	3860	-64.90	20240228	1073	26.28	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
134	20241206	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	-65	5	-4.54	2528834406	1841479	96.19	1430	1439	1335	1862	1004	1433	1373.26	1.75	0	331852	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1500	-25.33	1.54	12	1.68	-54.00	890.00	4107	20240119	-66.69	1073	20241023	27.49	4107	-66.69	20240119	1073	27.49	20241023	3860	-64.56	20240228	1073	27.49	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
135	20241206	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	-86	5	-6.00	2128654681	1547191	80.82	1430	1439	1335	1862	1004	1433	1375.82	1.75	0	258220	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1477	-24.94	1.51	12	1.41	-54.00	890.00	4107	20240119	-67.20	1073	20241023	25.54	4107	-67.20	20240119	1073	25.54	20241023	3860	-65.10	20240228	1073	25.54	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
136	20241206	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	-60	5	-4.19	1013425212	725974	37.92	1430	1439	1370	1862	1004	1433	1395.95	1.75	0	127205	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1505	-25.43	1.54	12	0.66	-54.00	890.00	4107	20240119	-66.57	1073	20241023	27.96	4107	-66.57	20240119	1073	27.96	20241023	3860	-64.43	20240228	1073	27.96	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
137	20241206	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	-11	5	-0.77	75521929	53065	2.77	1430	1439	1412	1862	1004	1433	1423.19	1.75	0	8220	1509	1470	1420	1381	1331	1490	1401	548	429	500	850	1	1	109623165	1559	-26.33	1.60	12	0.05	-54.00	890.00	4107	20240119	-65.38	1073	20241023	32.53	4107	-65.38	20240119	1073	32.53	20241023	3860	-63.16	20240228	1073	32.53	20241023	0.81	N	090710	500	548 억	1923551	N	N	N	N
138	20241205	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	1	2	0.07	2708878077	1902083	52.59	1432	1459	1370	1861	1003	1432	1424.14	1.65	0	117869	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1571	-26.54	1.61	12	1.74	-54.00	890.00	4107	20240119	-65.11	1073	20241023	33.55	4107	-65.11	20240119	1073	33.55	20241023	3860	-62.88	20240228	1073	33.55	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
139	20241205	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	4	2	0.28	2622730902	1842045	50.93	1432	1459	1370	1861	1003	1432	1423.81	1.65	0	117206	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1574	-26.59	1.61	12	1.68	-54.00	890.00	4107	20240119	-65.04	1073	20241023	33.83	4107	-65.04	20240119	1073	33.83	20241023	3860	-62.80	20240228	1073	33.83	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
140	20241205	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	8	2	0.56	2392145512	1681140	46.48	1432	1459	1370	1861	1003	1432	1422.93	1.65	0	106508	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1579	-26.67	1.62	12	1.53	-54.00	890.00	4107	20240119	-64.94	1073	20241023	34.20	4107	-64.94	20240119	1073	34.20	20241023	3860	-62.69	20240228	1073	34.20	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
141	20241205	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1435	3	2	0.21	2164071546	1522519	42.10	1432	1459	1370	1861	1003	1432	1421.38	1.65	0	18719	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1573	-26.57	1.61	12	1.39	-54.00	890.00	4107	20240119	-65.06	1073	20241023	33.74	4107	-65.06	20240119	1073	33.74	20241023	3860	-62.82	20240228	1073	33.74	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
142	20241205	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1451	19	2	1.33	1896661186	1337321	36.98	1432	1459	1370	1861	1003	1432	1418.25	1.65	0	29235	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1591	-26.87	1.63	12	1.22	-54.00	890.00	4107	20240119	-64.67	1073	20241023	35.23	4107	-64.67	20240119	1073	35.23	20241023	3860	-62.41	20240228	1073	35.23	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
143	20241205	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1445	13	2	0.91	1702030150	1202884	33.26	1432	1459	1370	1861	1003	1432	1414.96	1.65	0	-4936	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1584	-26.76	1.62	12	1.10	-54.00	890.00	4107	20240119	-64.82	1073	20241023	34.67	4107	-64.82	20240119	1073	34.67	20241023	3860	-62.56	20240228	1073	34.67	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
144	20241205	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1438	6	2	0.42	1491435939	1056777	29.22	1432	1459	1370	1861	1003	1432	1411.31	1.65	0	19001	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1576	-26.63	1.62	12	0.96	-54.00	890.00	4107	20240119	-64.99	1073	20241023	34.02	4107	-64.99	20240119	1073	34.02	20241023	3860	-62.75	20240228	1073	34.02	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
145	20241205	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	-11	5	-0.77	154880341	108592	3.00	1432	1441	1415	1861	1003	1432	1426.26	1.65	0	-46481	1572	1502	1464	1394	1356	1483	1375	548	429	500	850	1	1	109623165	1558	-26.31	1.60	12	0.10	-54.00	890.00	4107	20240119	-65.40	1073	20241023	32.43	4107	-65.40	20240119	1073	32.43	20241023	3860	-63.19	20240228	1073	32.43	20241023	0.87	N	090710	500	548 억	1806795	N	N	N	N
146	20241204	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1432	-119	5	-7.67	5240788699	3580557	226.04	1511	1534	1426	2015	1086	1551	1463.70	1.68	0	-22234	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1570	-26.52	1.61	12	3.27	-54.00	890.00	4107	20240119	-65.13	1073	20241023	33.46	4107	-65.13	20240119	1073	33.46	20241023	3860	-62.90	20240228	1073	33.46	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
147	20241204	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1435	-116	5	-7.48	5057873620	3452857	217.97	1511	1534	1426	2015	1086	1551	1464.82	1.68	0	-14297	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1573	-26.57	1.61	12	3.15	-54.00	890.00	4107	20240119	-65.06	1073	20241023	33.74	4107	-65.06	20240119	1073	33.74	20241023	3860	-62.82	20240228	1073	33.74	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
148	20241204	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1432	-119	5	-7.67	4730976541	3224951	203.59	1511	1534	1426	2015	1086	1551	1466.97	1.68	0	21209	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1570	-26.52	1.61	12	2.94	-54.00	890.00	4107	20240119	-65.13	1073	20241023	33.46	4107	-65.13	20240119	1073	33.46	20241023	3860	-62.90	20240228	1073	33.46	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
149	20241204	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-107	5	-6.90	4447342267	3027392	191.12	1511	1534	1426	2015	1086	1551	1469.01	1.68	0	47819	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1583	-26.74	1.62	12	2.76	-54.00	890.00	4107	20240119	-64.84	1073	20241023	34.58	4107	-64.84	20240119	1073	34.58	20241023	3860	-62.59	20240228	1073	34.58	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
150	20241204	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1441	-110	5	-7.09	4096137983	2783234	175.70	1511	1534	1426	2015	1086	1551	1471.69	1.68	0	73082	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1580	-26.69	1.62	12	2.54	-54.00	890.00	4107	20240119	-64.91	1073	20241023	34.30	4107	-64.91	20240119	1073	34.30	20241023	3860	-62.67	20240228	1073	34.30	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
151	20241204	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1435	-116	5	-7.48	3670229061	2486850	156.99	1511	1534	1426	2015	1086	1551	1475.83	1.68	0	18114	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1573	-26.57	1.61	12	2.27	-54.00	890.00	4107	20240119	-65.06	1073	20241023	33.74	4107	-65.06	20240119	1073	33.74	20241023	3860	-62.82	20240228	1073	33.74	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
152	20241204	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	-88	5	-5.67	2943643262	1985079	125.32	1511	1534	1426	2015	1086	1551	1482.85	1.68	0	102923	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1604	-27.09	1.64	12	1.81	-54.00	890.00	4107	20240119	-64.38	1073	20241023	36.35	4107	-64.38	20240119	1073	36.35	20241023	3860	-62.10	20240228	1073	36.35	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
153	20241204	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1528	-23	5	-1.48	496281943	326814	20.63	1511	1534	1508	2015	1086	1551	1518.46	1.68	0	36734	1606	1578	1541	1513	1476	1592	1527	548	464	500	930	1	1	109623165	1675	-28.30	1.72	12	0.30	-54.00	890.00	4107	20240119	-62.80	1073	20241023	42.40	4107	-62.80	20240119	1073	42.40	20241023	3860	-60.41	20240228	1073	42.40	20241023	0.84	N	090710	500	548 억	1838282	N	N	N	N
154	20241203	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	21	2	1.37	2399861605	1551151	74.44	1505	1569	1504	1989	1071	1530	1547.14	1.49	0	208005	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1700	-28.72	1.74	12	1.41	-54.00	890.00	4107	20240119	-62.24	1073	20241023	44.55	4107	-62.24	20240119	1073	44.55	20241023	3860	-59.82	20240228	1073	44.55	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
155	20241203	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1560	30	2	1.96	2260456836	1461524	70.14	1505	1569	1504	1989	1071	1530	1546.64	1.49	0	200438	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1710	-28.89	1.75	12	1.33	-54.00	890.00	4107	20240119	-62.02	1073	20241023	45.39	4107	-62.02	20240119	1073	45.39	20241023	3860	-59.59	20240228	1073	45.39	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
156	20241203	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1554	24	2	1.57	1899846330	1230678	59.06	1505	1564	1504	1989	1071	1530	1543.74	1.49	0	128576	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1704	-28.78	1.75	12	1.12	-54.00	890.00	4107	20240119	-62.16	1073	20241023	44.83	4107	-62.16	20240119	1073	44.83	20241023	3860	-59.74	20240228	1073	44.83	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
157	20241203	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1552	22	2	1.44	1739480597	1127444	54.11	1505	1564	1504	1989	1071	1530	1542.85	1.49	0	120488	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1701	-28.74	1.74	12	1.03	-54.00	890.00	4107	20240119	-62.21	1073	20241023	44.64	4107	-62.21	20240119	1073	44.64	20241023	3860	-59.79	20240228	1073	44.64	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
158	20241203	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1560	30	2	1.96	1582427490	1026265	49.25	1505	1564	1504	1989	1071	1530	1541.93	1.49	0	110374	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1710	-28.89	1.75	12	0.94	-54.00	890.00	4107	20240119	-62.02	1073	20241023	45.39	4107	-62.02	20240119	1073	45.39	20241023	3860	-59.59	20240228	1073	45.39	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
159	20241203	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	17	2	1.11	1272698195	827051	39.69	1505	1564	1504	1989	1071	1530	1538.84	1.49	0	66396	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1696	-28.65	1.74	12	0.75	-54.00	890.00	4107	20240119	-62.33	1073	20241023	44.18	4107	-62.33	20240119	1073	44.18	20241023	3860	-59.92	20240228	1073	44.18	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
160	20241203	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	4	2	0.26	1006194062	654287	31.40	1505	1564	1504	1989	1071	1530	1537.85	1.49	0	23222	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1682	-28.41	1.72	12	0.60	-54.00	890.00	4107	20240119	-62.65	1073	20241023	42.96	4107	-62.65	20240119	1073	42.96	20241023	3860	-60.26	20240228	1073	42.96	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
161	20241203	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1553	23	2	1.50	266574210	174192	8.36	1505	1561	1504	1989	1071	1530	1530.35	1.49	0	25631	1622	1576	1551	1505	1480	1563	1492	548	459	500	910	1	1	109623165	1702	-28.76	1.74	12	0.16	-54.00	890.00	4107	20240119	-62.19	1073	20241023	44.73	4107	-62.19	20240119	1073	44.73	20241023	3860	-59.77	20240228	1073	44.73	20241023	0.89	N	090710	500	548 억	1631798	N	N	N	N
162	20241202	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1530	-67	5	-4.20	3187291137	2064936	52.21	1597	1597	1526	2075	1118	1597	1543.63	1.55	0	-72716	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1677	-28.33	1.72	12	1.88	-54.00	890.00	4107	20240119	-62.75	1073	20241023	42.59	4107	-62.75	20240119	1073	42.59	20241023	3860	-60.36	20240228	1073	42.59	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
163	20241202	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	-63	5	-3.94	2949538990	1909622	48.28	1597	1597	1526	2075	1118	1597	1544.57	1.55	0	-69950	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1682	-28.41	1.72	12	1.74	-54.00	890.00	4107	20240119	-62.65	1073	20241023	42.96	4107	-62.65	20240119	1073	42.96	20241023	3860	-60.26	20240228	1073	42.96	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
164	20241202	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1535	-62	5	-3.88	2705126751	1750291	44.26	1597	1597	1526	2075	1118	1597	1545.53	1.55	0	-63842	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1683	-28.43	1.72	12	1.60	-54.00	890.00	4107	20240119	-62.62	1073	20241023	43.06	4107	-62.62	20240119	1073	43.06	20241023	3860	-60.23	20240228	1073	43.06	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
165	20241202	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1542	-55	5	-3.44	2520244196	1630058	41.22	1597	1597	1526	2075	1118	1597	1546.11	1.55	0	-67373	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1690	-28.56	1.73	12	1.49	-54.00	890.00	4107	20240119	-62.45	1073	20241023	43.71	4107	-62.45	20240119	1073	43.71	20241023	3860	-60.05	20240228	1073	43.71	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
166	20241202	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1546	-51	5	-3.19	2270859753	1467694	37.11	1597	1597	1526	2075	1118	1597	1547.23	1.55	0	-66934	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1695	-28.63	1.74	12	1.34	-54.00	890.00	4107	20240119	-62.36	1073	20241023	44.08	4107	-62.36	20240119	1073	44.08	20241023	3860	-59.95	20240228	1073	44.08	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
167	20241202	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1529	-68	5	-4.26	1993842320	1287684	32.56	1597	1597	1526	2075	1118	1597	1548.39	1.55	0	-60641	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1676	-28.31	1.72	12	1.17	-54.00	890.00	4107	20240119	-62.77	1073	20241023	42.50	4107	-62.77	20240119	1073	42.50	20241023	3860	-60.39	20240228	1073	42.50	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
168	20241202	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1545	-52	5	-3.26	1463809356	941937	23.82	1597	1597	1531	2075	1118	1597	1554.04	1.55	0	-57712	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1694	-28.61	1.74	12	0.86	-54.00	890.00	4107	20240119	-62.38	1073	20241023	43.99	4107	-62.38	20240119	1073	43.99	20241023	3860	-59.97	20240228	1073	43.99	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N
169	20241202	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	-8	5	-0.50	177223391	111864	2.83	1597	1597	1553	2075	1118	1597	1584.28	1.55	0	-19573	1679	1638	1593	1552	1507	1615	1529	548	478	500	950	1	1	109623165	1742	-29.43	1.79	12	0.10	-54.00	890.00	4107	20240119	-61.31	1073	20241023	48.09	4107	-61.31	20240119	1073	48.09	20241023	3860	-58.83	20240228	1073	48.09	20241023	0.84	N	090710	500	548 억	1704223	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History