KissMeData/018000/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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

69 KiB Raw Blame History

69 KiB

Raw Blame History