KissMeData/257370/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
3	20241231	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
4	20241231	141116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
5	20241231	131117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
6	20241231	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
7	20241231	111115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
8	20241231	101108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
9	20241231	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	103861830	30395	70.16	3375	3470	3350	4385	2365	3375	3414.38	0.59	7608	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
10	20241230	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	102500840	30020	69.30	3375	3470	3350	4385	2365	3375	3414.38	0.53	0	7228	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	65728	N	N	N	N
11	20241230	151113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	75	2	2.22	100772435	29520	68.14	3375	3470	3350	4385	2365	3375	3413.70	0.53	0	7215	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	431	-13.07	1.55	12	0.24	-264.00	2226.00	10840	20241010	-68.17	3130	20241112	10.22	10840	-68.17	20241010	3130	10.22	20241112	10840	-68.17	20241010	3130	10.22	20241112	N	257370	500	62 억	65728	N	N	N	N
12	20241230	141113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	95002750	27847	64.28	3375	3470	3350	4385	2365	3375	3411.60	0.53	0	7534	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.22	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	65728	N	N	N	N
13	20241230	131114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	85	2	2.52	85749825	25167	58.09	3375	3470	3350	4385	2365	3375	3407.23	0.53	0	8760	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	433	-13.11	1.55	12	0.20	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	65728	N	N	N	N
14	20241230	121109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	20	2	0.59	61455320	18060	41.69	3375	3470	3350	4385	2365	3375	3402.84	0.53	0	3350	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	425	-12.86	1.53	12	0.14	-264.00	2226.00	10840	20241010	-68.68	3130	20241112	8.47	10840	-68.68	20241010	3130	8.47	20241112	10840	-68.68	20241010	3130	8.47	20241112	N	257370	500	62 억	65728	N	N	N	N
15	20241230	111112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3390	15	2	0.44	61234935	17995	41.54	3375	3470	3350	4385	2365	3375	3402.89	0.53	0	3364	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	424	-12.84	1.52	12	0.14	-264.00	2226.00	10840	20241010	-68.73	3130	20241112	8.31	10840	-68.73	20241010	3130	8.31	20241112	10840	-68.73	20241010	3130	8.31	20241112	N	257370	500	62 억	65728	N	N	N	N
16	20241230	101111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3430	55	2	1.63	49763375	14624	33.76	3375	3470	3350	4385	2365	3375	3402.86	0.53	0	6171	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	429	-12.99	1.54	12	0.12	-264.00	2226.00	10840	20241010	-68.36	3130	20241112	9.58	10840	-68.36	20241010	3130	9.58	20241112	10840	-68.36	20241010	3130	9.58	20241112	N	257370	500	62 억	65728	N	N	N	N
17	20241230	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	0	3	0.00	18364730	5455	12.59	3375	3385	3350	4385	2365	3375	3366.59	0.53	0	2031	3571	3472	3386	3287	3201	3522	3337	63	1010	500	2360	5	1	12504861	422	-12.78	1.52	12	0.04	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	10840	-68.87	20241010	3130	7.83	20241112	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	65728	N	N	N	N
18	20241227	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	25	2	0.75	146227045	43072	96.93	3320	3485	3300	4355	2345	3350	3394.98	0.52	0	846	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	422	-12.78	1.52	12	0.34	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	10840	-68.87	20241010	3130	7.83	20241112	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	64712	N	N	N	N
19	20241227	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	15	2	0.45	144178720	42465	95.56	3320	3485	3300	4355	2345	3350	3395.24	0.52	0	850	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	421	-12.75	1.51	12	0.34	-264.00	2226.00	10840	20241010	-68.96	3130	20241112	7.51	10840	-68.96	20241010	3130	7.51	20241112	10840	-68.96	20241010	3130	7.51	20241112	N	257370	500	62 억	64712	N	N	N	N
20	20241227	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	30	2	0.90	140124200	41262	92.86	3320	3485	3300	4355	2345	3350	3395.96	0.52	0	917	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	423	-12.80	1.52	12	0.33	-264.00	2226.00	10840	20241010	-68.82	3130	20241112	7.99	10840	-68.82	20241010	3130	7.99	20241112	10840	-68.82	20241010	3130	7.99	20241112	N	257370	500	62 억	64712	N	N	N	N
21	20241227	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	10	2	0.30	131805830	38783	87.28	3320	3485	3300	4355	2345	3350	3398.55	0.52	0	1125	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	420	-12.73	1.51	12	0.31	-264.00	2226.00	10840	20241010	-69.00	3130	20241112	7.35	10840	-69.00	20241010	3130	7.35	20241112	10840	-69.00	20241010	3130	7.35	20241112	N	257370	500	62 억	64712	N	N	N	N
22	20241227	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3340	-10	5	-0.30	127622275	37529	84.45	3320	3485	3300	4355	2345	3350	3400.63	0.52	0	1684	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	418	-12.65	1.50	12	0.30	-264.00	2226.00	10840	20241010	-69.19	3130	20241112	6.71	10840	-69.19	20241010	3130	6.71	20241112	10840	-69.19	20241010	3130	6.71	20241112	N	257370	500	62 억	64712	N	N	N	N
23	20241227	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	65	2	1.94	98060070	28647	64.47	3320	3485	3300	4355	2345	3350	3423.05	0.52	0	408	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	427	-12.94	1.53	12	0.23	-264.00	2226.00	10840	20241010	-68.50	3130	20241112	9.11	10840	-68.50	20241010	3130	9.11	20241112	10840	-68.50	20241010	3130	9.11	20241112	N	257370	500	62 억	64712	N	N	N	N
24	20241227	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	80	2	2.39	38285990	11264	25.35	3320	3450	3300	4355	2345	3350	3398.97	0.52	0	3988	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	429	-12.99	1.54	12	0.09	-264.00	2226.00	10840	20241010	-68.36	3130	20241112	9.58	10840	-68.36	20241010	3130	9.58	20241112	10840	-68.36	20241010	3130	9.58	20241112	N	257370	500	62 억	64712	N	N	N	N
25	20241227	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	-15	5	-0.45	2256400	681	1.53	3320	3350	3300	4355	2345	3350	3313.36	0.52	0	-24	3523	3436	3353	3266	3183	3395	3225	63	1005	500	2340	5	1	12504861	417	-12.63	1.50	12	0.01	-264.00	2226.00	10840	20241010	-69.23	3130	20241112	6.55	10840	-69.23	20241010	3130	6.55	20241112	10840	-69.23	20241010	3130	6.55	20241112	N	257370	500	62 억	64712	N	N	N	N
26	20241226	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-50	5	-1.47	148540020	44304	100.57	3400	3440	3270	4420	2380	3400	3352.75	0.54	0	-2662	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	419	-12.69	1.50	12	0.35	-264.00	2226.00	10840	20241010	-69.10	3130	20241112	7.03	10840	-69.10	20241010	3130	7.03	20241112	10840	-69.10	20241010	3130	7.03	20241112	N	257370	500	62 억	67389	N	N	N	N
27	20241226	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	-25	5	-0.74	145032160	43259	98.20	3400	3440	3270	4420	2380	3400	3352.65	0.54	0	-2431	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	422	-12.78	1.52	12	0.35	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	10840	-68.87	20241010	3130	7.83	20241112	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	67389	N	N	N	N
28	20241226	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	15	2	0.44	133093235	39729	90.19	3400	3440	3270	4420	2380	3400	3350.03	0.54	0	-3420	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	427	-12.94	1.53	12	0.32	-264.00	2226.00	10840	20241010	-68.50	3130	20241112	9.11	10840	-68.50	20241010	3130	9.11	20241112	10840	-68.50	20241010	3130	9.11	20241112	N	257370	500	62 억	67389	N	N	N	N
29	20241226	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-35	5	-1.03	103238165	30928	70.21	3400	3440	3270	4420	2380	3400	3338.02	0.54	0	-2542	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	421	-12.75	1.51	12	0.25	-264.00	2226.00	10840	20241010	-68.96	3130	20241112	7.51	10840	-68.96	20241010	3130	7.51	20241112	10840	-68.96	20241010	3130	7.51	20241112	N	257370	500	62 억	67389	N	N	N	N
30	20241226	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-20	5	-0.59	94401755	28305	64.26	3400	3440	3270	4420	2380	3400	3335.16	0.54	0	-1758	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	423	-12.80	1.52	12	0.23	-264.00	2226.00	10840	20241010	-68.82	3130	20241112	7.99	10840	-68.82	20241010	3130	7.99	20241112	10840	-68.82	20241010	3130	7.99	20241112	N	257370	500	62 억	67389	N	N	N	N
31	20241226	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	-90	5	-2.65	67155390	20181	45.81	3400	3440	3270	4420	2380	3400	3327.65	0.54	0	-3498	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	414	-12.54	1.49	12	0.16	-264.00	2226.00	10840	20241010	-69.46	3130	20241112	5.75	10840	-69.46	20241010	3130	5.75	20241112	10840	-69.46	20241010	3130	5.75	20241112	N	257370	500	62 억	67389	N	N	N	N
32	20241226	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	-70	5	-2.06	34506680	10302	23.39	3400	3440	3300	4420	2380	3400	3349.51	0.54	0	-1372	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	416	-12.61	1.50	12	0.08	-264.00	2226.00	10840	20241010	-69.28	3130	20241112	6.39	10840	-69.28	20241010	3130	6.39	20241112	10840	-69.28	20241010	3130	6.39	20241112	N	257370	500	62 억	67389	N	N	N	N
33	20241226	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	0	3	0.00	6943140	2042	4.64	3400	3415	3400	4420	2380	3400	3400.17	0.54	0	-20	3556	3477	3421	3342	3286	3450	3315	63	1020	500	2380	5	1	12504861	425	-12.88	1.53	12	0.02	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	10840	-68.63	20241010	3130	8.63	20241112	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	67389	N	N	N	N
34	20241224	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	10	2	0.29	149825385	44051	25.01	3500	3500	3365	4405	2375	3390	3401.18	0.64	0	-13262	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	425	-12.88	1.53	12	0.35	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	10840	-68.63	20241010	3130	8.63	20241112	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	80553	N	N	N	N
35	20241224	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	5	2	0.15	137158715	40315	22.89	3500	3500	3365	4405	2375	3390	3402.18	0.64	0	-12991	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	425	-12.86	1.53	12	0.32	-264.00	2226.00	10840	20241010	-68.68	3130	20241112	8.47	10840	-68.68	20241010	3130	8.47	20241112	10840	-68.68	20241010	3130	8.47	20241112	N	257370	500	62 억	80553	N	N	N	N
36	20241224	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	10	2	0.29	119801275	35188	19.98	3500	3500	3365	4405	2375	3390	3404.61	0.64	0	-12095	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	425	-12.88	1.53	12	0.28	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	10840	-68.63	20241010	3130	8.63	20241112	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	80553	N	N	N	N
37	20241224	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	10	2	0.29	116128785	34106	19.37	3500	3500	3365	4405	2375	3390	3404.94	0.64	0	-11678	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	425	-12.88	1.53	12	0.27	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	10840	-68.63	20241010	3130	8.63	20241112	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	80553	N	N	N	N
38	20241224	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	20	2	0.59	109431905	32134	18.25	3500	3500	3365	4405	2375	3390	3405.49	0.64	0	-10935	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	426	-12.92	1.53	12	0.26	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	10840	-68.54	20241010	3130	8.95	20241112	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	80553	N	N	N	N
39	20241224	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	20	2	0.59	67247295	19743	11.21	3500	3500	3365	4405	2375	3390	3406.13	0.64	0	-5391	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	426	-12.92	1.53	12	0.16	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	10840	-68.54	20241010	3130	8.95	20241112	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	80553	N	N	N	N
40	20241224	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	20	2	0.59	40553835	11906	6.76	3500	3500	3365	4405	2375	3390	3406.17	0.64	0	-3163	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	426	-12.92	1.53	12	0.10	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	10840	-68.54	20241010	3130	8.95	20241112	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	80553	N	N	N	N
41	20241224	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	0	3	0.00	8219585	2391	1.36	3500	3500	3390	4405	2375	3390	3437.72	0.64	0	-483	3990	3690	3500	3200	3010	3595	3105	63	1015	500	2370	5	1	12504861	424	-12.84	1.52	12	0.02	-264.00	2226.00	10840	20241010	-68.73	3130	20241112	8.31	10840	-68.73	20241010	3130	8.31	20241112	10840	-68.73	20241010	3130	8.31	20241112	N	257370	500	62 억	80553	N	N	N	N
42	20241223	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-290	5	-7.88	602428040	175888	254.16	3685	3800	3310	4780	2580	3680	3425.07	0.68	0	-4722	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	424	-12.84	1.52	12	1.41	-264.00	2226.00	10840	20241010	-68.73	3130	20241112	8.31	10840	-68.73	20241010	3130	8.31	20241112	10840	-68.73	20241010	3130	8.31	20241112	N	257370	500	62 억	85553	N	N	N	N
43	20241223	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-310	5	-8.42	585694775	170948	247.02	3685	3800	3310	4780	2580	3680	3426.16	0.68	0	-3953	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	421	-12.77	1.51	12	1.37	-264.00	2226.00	10840	20241010	-68.91	3130	20241112	7.67	10840	-68.91	20241010	3130	7.67	20241112	10840	-68.91	20241010	3130	7.67	20241112	N	257370	500	62 억	85553	N	N	N	N
44	20241223	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3385	-295	5	-8.02	530937435	154725	223.58	3685	3800	3310	4780	2580	3680	3431.49	0.68	0	-662	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	423	-12.82	1.52	12	1.24	-264.00	2226.00	10840	20241010	-68.77	3130	20241112	8.15	10840	-68.77	20241010	3130	8.15	20241112	10840	-68.77	20241010	3130	8.15	20241112	N	257370	500	62 억	85553	N	N	N	N
45	20241223	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-315	5	-8.56	487890360	141959	205.13	3685	3800	3310	4780	2580	3680	3436.84	0.68	0	1451	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	421	-12.75	1.51	12	1.14	-264.00	2226.00	10840	20241010	-68.96	3130	20241112	7.51	10840	-68.96	20241010	3130	7.51	20241112	10840	-68.96	20241010	3130	7.51	20241112	N	257370	500	62 억	85553	N	N	N	N
46	20241223	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-270	5	-7.34	420647105	122058	176.37	3685	3800	3310	4780	2580	3680	3446.29	0.68	0	9640	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	426	-12.92	1.53	12	0.98	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	10840	-68.54	20241010	3130	8.95	20241112	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	85553	N	N	N	N
47	20241223	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	-285	5	-7.74	398562860	115550	166.97	3685	3800	3310	4780	2580	3680	3449.27	0.68	0	10238	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	425	-12.86	1.53	12	0.92	-264.00	2226.00	10840	20241010	-68.68	3130	20241112	8.47	10840	-68.68	20241010	3130	8.47	20241112	10840	-68.68	20241010	3130	8.47	20241112	N	257370	500	62 억	85553	N	N	N	N
48	20241223	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	-195	5	-5.30	240156085	68300	98.69	3685	3800	3320	4780	2580	3680	3516.19	0.68	0	9108	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	436	-13.20	1.57	12	0.55	-264.00	2226.00	10840	20241010	-67.85	3130	20241112	11.34	10840	-67.85	20241010	3130	11.34	20241112	10840	-67.85	20241010	3130	11.34	20241112	N	257370	500	62 억	85553	N	N	N	N
49	20241223	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	30	2	0.82	17306985	4671	6.75	3685	3740	3680	4780	2580	3680	3705.20	0.68	0	920	3843	3761	3658	3576	3473	3710	3525	63	1100	500	2570	5	1	12504861	464	-14.05	1.67	12	0.04	-264.00	2226.00	10840	20241010	-65.77	3130	20241112	18.53	10840	-65.77	20241010	3130	18.53	20241112	10840	-65.77	20241010	3130	18.53	20241112	N	257370	500	62 억	85553	N	N	N	N
50	20241220	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-70	5	-1.87	251685135	69165	251.90	3740	3740	3555	4875	2625	3750	3638.91	0.73	0	-5179	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	460	-13.94	1.65	12	0.55	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	10840	-66.05	20241010	3130	17.57	20241112	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	90732	N	N	N	N
51	20241220	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-65	5	-1.73	248476840	68295	248.73	3740	3740	3555	4875	2625	3750	3638.29	0.73	0	-4758	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	461	-13.96	1.66	12	0.55	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	10840	-66.01	20241010	3130	17.73	20241112	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	90732	N	N	N	N
52	20241220	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-20	5	-0.53	181674780	50153	182.66	3740	3740	3555	4875	2625	3750	3622.41	0.73	0	-1891	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	466	-14.13	1.68	12	0.40	-264.00	2226.00	10840	20241010	-65.59	3130	20241112	19.17	10840	-65.59	20241010	3130	19.17	20241112	10840	-65.59	20241010	3130	19.17	20241112	N	257370	500	62 억	90732	N	N	N	N
53	20241220	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-185	5	-4.93	139447515	38534	140.34	3740	3740	3555	4875	2625	3750	3618.82	0.73	0	-360	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	446	-13.50	1.60	12	0.31	-264.00	2226.00	10840	20241010	-67.11	3130	20241112	13.90	10840	-67.11	20241010	3130	13.90	20241112	10840	-67.11	20241010	3130	13.90	20241112	N	257370	500	62 억	90732	N	N	N	N
54	20241220	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	-140	5	-3.73	107910680	29706	108.19	3740	3740	3575	4875	2625	3750	3632.62	0.73	0	-936	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	451	-13.67	1.62	12	0.24	-264.00	2226.00	10840	20241010	-66.70	3130	20241112	15.34	10840	-66.70	20241010	3130	15.34	20241112	10840	-66.70	20241010	3130	15.34	20241112	N	257370	500	62 억	90732	N	N	N	N
55	20241220	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-135	5	-3.60	90100560	24754	90.16	3740	3740	3595	4875	2625	3750	3639.84	0.73	0	-1375	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	452	-13.69	1.62	12	0.20	-264.00	2226.00	10840	20241010	-66.65	3130	20241112	15.50	10840	-66.65	20241010	3130	15.50	20241112	10840	-66.65	20241010	3130	15.50	20241112	N	257370	500	62 억	90732	N	N	N	N
56	20241220	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-150	5	-4.00	62060855	16976	61.83	3740	3740	3600	4875	2625	3750	3655.80	0.73	0	631	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	450	-13.64	1.62	12	0.14	-264.00	2226.00	10840	20241010	-66.79	3130	20241112	15.02	10840	-66.79	20241010	3130	15.02	20241112	10840	-66.79	20241010	3130	15.02	20241112	N	257370	500	62 억	90732	N	N	N	N
57	20241220	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	-15	5	-0.40	2065795	556	2.02	3740	3740	3700	4875	2625	3750	3715.46	0.73	0	241	3883	3816	3743	3676	3603	3780	3640	63	1125	500	2620	5	1	12504861	467	-14.15	1.68	12	0.00	-264.00	2226.00	10840	20241010	-65.54	3130	20241112	19.33	10840	-65.54	20241010	3130	19.33	20241112	10840	-65.54	20241010	3130	19.33	20241112	N	257370	500	62 억	90732	N	N	N	N
58	20241219	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-60	5	-1.57	102440385	27376	96.42	3810	3810	3670	4950	2670	3810	3741.98	0.73	0	-452	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	469	-14.20	1.68	12	0.22	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	10840	-65.41	20241010	3130	19.81	20241112	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	91184	N	N	N	N
59	20241219	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-50	5	-1.31	98935725	26442	93.14	3810	3810	3670	4950	2670	3810	3741.61	0.73	0	-21	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	470	-14.24	1.69	12	0.21	-264.00	2226.00	10840	20241010	-65.31	3130	20241112	20.13	10840	-65.31	20241010	3130	20.13	20241112	10840	-65.31	20241010	3130	20.13	20241112	N	257370	500	62 억	91184	N	N	N	N
60	20241219	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	-30	5	-0.79	90682335	24243	85.39	3810	3810	3670	4950	2670	3810	3740.56	0.73	0	1441	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	473	-14.32	1.70	12	0.19	-264.00	2226.00	10840	20241010	-65.13	3130	20241112	20.77	10840	-65.13	20241010	3130	20.77	20241112	10840	-65.13	20241010	3130	20.77	20241112	N	257370	500	62 억	91184	N	N	N	N
61	20241219	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-10	5	-0.26	89019040	23803	83.84	3810	3810	3670	4950	2670	3810	3739.82	0.73	0	1395	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	475	-14.39	1.71	12	0.19	-264.00	2226.00	10840	20241010	-64.94	3130	20241112	21.41	10840	-64.94	20241010	3130	21.41	20241112	10840	-64.94	20241010	3130	21.41	20241112	N	257370	500	62 억	91184	N	N	N	N
62	20241219	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-20	5	-0.52	84475085	22601	79.61	3810	3810	3670	4950	2670	3810	3737.67	0.73	0	816	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	474	-14.36	1.70	12	0.18	-264.00	2226.00	10840	20241010	-65.04	3130	20241112	21.09	10840	-65.04	20241010	3130	21.09	20241112	10840	-65.04	20241010	3130	21.09	20241112	N	257370	500	62 억	91184	N	N	N	N
63	20241219	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-115	5	-3.02	61326705	16400	57.76	3810	3810	3690	4950	2670	3810	3739.43	0.73	0	-1042	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	462	-14.00	1.66	12	0.13	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	10840	-65.91	20241010	3130	18.05	20241112	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	91184	N	N	N	N
64	20241219	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	-25	5	-0.66	28089840	7477	26.34	3810	3810	3730	4950	2670	3810	3756.83	0.73	0	1143	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	473	-14.34	1.70	12	0.06	-264.00	2226.00	10840	20241010	-65.08	3130	20241112	20.93	10840	-65.08	20241010	3130	20.93	20241112	10840	-65.08	20241010	3130	20.93	20241112	N	257370	500	62 억	91184	N	N	N	N
65	20241219	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-65	5	-1.71	7080490	1885	6.64	3810	3810	3740	4950	2670	3810	3756.23	0.73	0	987	3950	3880	3810	3740	3670	3915	3775	63	1140	500	2660	5	1	12504861	468	-14.19	1.68	12	0.02	-264.00	2226.00	10840	20241010	-65.45	3130	20241112	19.65	10840	-65.45	20241010	3130	19.65	20241112	10840	-65.45	20241010	3130	19.65	20241112	N	257370	500	62 억	91184	N	N	N	N
66	20241218	161033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	10	2	0.26	108642705	28391	92.63	3755	3880	3740	4940	2660	3800	3826.78	0.71	0	2405	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	476	-14.43	1.71	12	0.23	-264.00	2226.00	10840	20241010	-64.85	3130	20241112	21.73	10840	-64.85	20241010	3130	21.73	20241112	10840	-64.85	20241010	3130	21.73	20241112	N	257370	500	62 억	88779	N	N	N	N
67	20241218	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	35	2	0.92	106019095	27705	90.39	3755	3880	3740	4940	2660	3800	3826.71	0.71	0	2135	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	480	-14.53	1.72	12	0.22	-264.00	2226.00	10840	20241010	-64.62	3130	20241112	22.52	10840	-64.62	20241010	3130	22.52	20241112	10840	-64.62	20241010	3130	22.52	20241112	N	257370	500	62 억	88779	N	N	N	N
68	20241218	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	50	2	1.32	88086835	23024	75.12	3755	3880	3740	4940	2660	3800	3825.87	0.71	0	-1130	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	481	-14.58	1.73	12	0.18	-264.00	2226.00	10840	20241010	-64.48	3130	20241112	23.00	10840	-64.48	20241010	3130	23.00	20241112	10840	-64.48	20241010	3130	23.00	20241112	N	257370	500	62 억	88779	N	N	N	N
69	20241218	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	40	2	1.05	79987975	20910	68.22	3755	3880	3740	4940	2660	3800	3825.35	0.71	0	-1480	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	480	-14.55	1.73	12	0.17	-264.00	2226.00	10840	20241010	-64.58	3130	20241112	22.68	10840	-64.58	20241010	3130	22.68	20241112	10840	-64.58	20241010	3130	22.68	20241112	N	257370	500	62 억	88779	N	N	N	N
70	20241218	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	45	2	1.18	70557700	18459	60.22	3755	3880	3740	4940	2660	3800	3822.40	0.71	0	-1580	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	481	-14.56	1.73	12	0.15	-264.00	2226.00	10840	20241010	-64.53	3130	20241112	22.84	10840	-64.53	20241010	3130	22.84	20241112	10840	-64.53	20241010	3130	22.84	20241112	N	257370	500	62 억	88779	N	N	N	N
71	20241218	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	65	2	1.71	54679580	14343	46.79	3755	3880	3740	4940	2660	3800	3812.28	0.71	0	411	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	483	-14.64	1.74	12	0.11	-264.00	2226.00	10840	20241010	-64.35	3130	20241112	23.48	10840	-64.35	20241010	3130	23.48	20241112	10840	-64.35	20241010	3130	23.48	20241112	N	257370	500	62 억	88779	N	N	N	N
72	20241218	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	55	2	1.45	46435815	12206	39.82	3755	3865	3740	4940	2660	3800	3804.34	0.71	0	408	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	482	-14.60	1.73	12	0.10	-264.00	2226.00	10840	20241010	-64.44	3130	20241112	23.16	10840	-64.44	20241010	3130	23.16	20241112	10840	-64.44	20241010	3130	23.16	20241112	N	257370	500	62 억	88779	N	N	N	N
73	20241218	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	30	2	0.79	7636715	2010	6.56	3755	3835	3755	4940	2660	3800	3799.36	0.71	0	487	4100	3950	3850	3700	3600	3900	3650	63	1140	500	2660	5	1	12504861	479	-14.51	1.72	12	0.02	-264.00	2226.00	10840	20241010	-64.67	3130	20241112	22.36	10840	-64.67	20241010	3130	22.36	20241112	10840	-64.67	20241010	3130	22.36	20241112	N	257370	500	62 억	88779	N	N	N	N
74	20241217	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-65	5	-1.68	118571150	30600	59.06	3865	4000	3750	5020	2710	3865	3875.26	0.76	0	-6022	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	475	-14.39	1.71	12	0.24	-264.00	2226.00	10840	20241010	-64.94	3130	20241112	21.41	10840	-64.94	20241010	3130	21.41	20241112	10840	-64.94	20241010	3130	21.41	20241112	N	257370	500	62 억	94785	N	N	N	N
75	20241217	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-60	5	-1.55	103625600	26654	51.44	3865	4000	3805	5020	2710	3865	3887.81	0.76	0	-4535	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	476	-14.41	1.71	12	0.21	-264.00	2226.00	10840	20241010	-64.90	3130	20241112	21.57	10840	-64.90	20241010	3130	21.57	20241112	10840	-64.90	20241010	3130	21.57	20241112	N	257370	500	62 억	94785	N	N	N	N
76	20241217	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-40	5	-1.03	85808035	21990	42.44	3865	4000	3825	5020	2710	3865	3902.14	0.76	0	-3358	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	478	-14.49	1.72	12	0.18	-264.00	2226.00	10840	20241010	-64.71	3130	20241112	22.20	10840	-64.71	20241010	3130	22.20	20241112	10840	-64.71	20241010	3130	22.20	20241112	N	257370	500	62 억	94785	N	N	N	N
77	20241217	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	20	2	0.52	69319555	17699	34.16	3865	4000	3865	5020	2710	3865	3916.58	0.76	0	-3457	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	486	-14.72	1.75	12	0.14	-264.00	2226.00	10840	20241010	-64.16	3130	20241112	24.12	10840	-64.16	20241010	3130	24.12	20241112	10840	-64.16	20241010	3130	24.12	20241112	N	257370	500	62 억	94785	N	N	N	N
78	20241217	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	50	2	1.29	57661165	14695	28.36	3865	4000	3865	5020	2710	3865	3923.86	0.76	0	-3152	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	490	-14.83	1.76	12	0.12	-264.00	2226.00	10840	20241010	-63.88	3130	20241112	25.08	10840	-63.88	20241010	3130	25.08	20241112	10840	-63.88	20241010	3130	25.08	20241112	N	257370	500	62 억	94785	N	N	N	N
79	20241217	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	75	2	1.94	29136095	7459	14.40	3865	3960	3865	5020	2710	3865	3906.17	0.76	0	1181	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	493	-14.92	1.77	12	0.06	-264.00	2226.00	10840	20241010	-63.65	3130	20241112	25.88	10840	-63.65	20241010	3130	25.88	20241112	10840	-63.65	20241010	3130	25.88	20241112	N	257370	500	62 억	94785	N	N	N	N
80	20241217	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	65	2	1.68	21235825	5447	10.51	3865	3930	3865	5020	2710	3865	3898.63	0.76	0	1294	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	491	-14.89	1.77	12	0.04	-264.00	2226.00	10840	20241010	-63.75	3130	20241112	25.56	10840	-63.75	20241010	3130	25.56	20241112	10840	-63.75	20241010	3130	25.56	20241112	N	257370	500	62 억	94785	N	N	N	N
81	20241217	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	5	2	0.13	10736250	2756	5.32	3865	3920	3865	5020	2710	3865	3895.59	0.76	0	216	4248	4056	3928	3736	3608	3992	3672	63	1155	500	2700	5	1	12504861	484	-14.66	1.74	12	0.02	-264.00	2226.00	10840	20241010	-64.30	3130	20241112	23.64	10840	-64.30	20241010	3130	23.64	20241112	10840	-64.30	20241010	3130	23.64	20241112	N	257370	500	62 억	94785	N	N	N	N
82	20241216	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-190	5	-4.69	204519305	51679	147.00	4020	4120	3800	5270	2840	4055	3957.67	0.70	0	7580	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	483	-14.64	1.74	12	0.41	-264.00	2226.00	10840	20241010	-64.35	3130	20241112	23.48	10840	-64.35	20241010	3130	23.48	20241112	10840	-64.35	20241010	3130	23.48	20241112	N	257370	500	62 억	87205	N	N	N	N
83	20241216	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-130	5	-3.21	190742480	48128	136.90	4020	4120	3800	5270	2840	4055	3963.23	0.70	0	7023	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	491	-14.87	1.76	12	0.38	-264.00	2226.00	10840	20241010	-63.79	3130	20241112	25.40	10840	-63.79	20241010	3130	25.40	20241112	10840	-63.79	20241010	3130	25.40	20241112	N	257370	500	62 억	87205	N	N	N	N
84	20241216	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-100	5	-2.47	176581000	44517	126.63	4020	4120	3800	5270	2840	4055	3966.60	0.70	0	7487	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	495	-14.98	1.78	12	0.36	-264.00	2226.00	10840	20241010	-63.51	3130	20241112	26.36	10840	-63.51	20241010	3130	26.36	20241112	10840	-63.51	20241010	3130	26.36	20241112	N	257370	500	62 억	87205	N	N	N	N
85	20241216	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-110	5	-2.71	171291655	43167	122.79	4020	4120	3800	5270	2840	4055	3968.12	0.70	0	7301	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	493	-14.94	1.77	12	0.35	-264.00	2226.00	10840	20241010	-63.61	3130	20241112	26.04	10840	-63.61	20241010	3130	26.04	20241112	10840	-63.61	20241010	3130	26.04	20241112	N	257370	500	62 억	87205	N	N	N	N
86	20241216	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-145	5	-3.58	137915395	34642	98.54	4020	4120	3800	5270	2840	4055	3981.16	0.70	0	6763	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	489	-14.81	1.76	12	0.28	-264.00	2226.00	10840	20241010	-63.93	3130	20241112	24.92	10840	-63.93	20241010	3130	24.92	20241112	10840	-63.93	20241010	3130	24.92	20241112	N	257370	500	62 억	87205	N	N	N	N
87	20241216	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-140	5	-3.45	99238250	24709	70.29	4020	4120	3800	5270	2840	4055	4016.28	0.70	0	3405	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	490	-14.83	1.76	12	0.20	-264.00	2226.00	10840	20241010	-63.88	3130	20241112	25.08	10840	-63.88	20241010	3130	25.08	20241112	10840	-63.88	20241010	3130	25.08	20241112	N	257370	500	62 억	87205	N	N	N	N
88	20241216	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-5	5	-0.12	43653095	10722	30.50	4020	4120	4010	5270	2840	4055	4071.36	0.70	0	1913	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	506	-15.34	1.82	12	0.09	-264.00	2226.00	10840	20241010	-62.64	3130	20241112	29.39	10840	-62.64	20241010	3130	29.39	20241112	10840	-62.64	20241010	3130	29.39	20241112	N	257370	500	62 억	87205	N	N	N	N
89	20241216	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	10	2	0.25	13320625	3287	9.35	4020	4100	4010	5270	2840	4055	4052.52	0.70	0	1809	4241	4147	4046	3952	3851	4195	4000	63	1215	500	2830	5	1	12504861	508	-15.40	1.83	12	0.03	-264.00	2226.00	10840	20241010	-62.50	3130	20241112	29.87	10840	-62.50	20241010	3130	29.87	20241112	10840	-62.50	20241010	3130	29.87	20241112	N	257370	500	62 억	87205	N	N	N	N
90	20241213	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	25	2	0.62	140527585	35057	80.40	3990	4140	3945	5230	2825	4030	4007.32	0.72	0	-2833	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	507	-15.36	1.82	12	0.28	-264.00	2226.00	10840	20241010	-62.59	3130	20241112	29.55	10840	-62.59	20241010	3130	29.55	20241112	10840	-62.59	20241010	3130	29.55	20241112	N	257370	500	62 억	89930	N	Y	N	N
91	20241213	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	30	2	0.74	134655775	33609	77.08	3990	4140	3945	5230	2825	4030	4006.54	0.72	0	-2653	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	508	-15.38	1.82	12	0.27	-264.00	2226.00	10840	20241010	-62.55	3130	20241112	29.71	10840	-62.55	20241010	3130	29.71	20241112	10840	-62.55	20241010	3130	29.71	20241112	N	257370	500	62 억	89930	N	N	N	N
92	20241213	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	25	2	0.62	121836150	30452	69.84	3990	4140	3945	5230	2825	4030	4000.92	0.72	0	-2497	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	507	-15.36	1.82	12	0.24	-264.00	2226.00	10840	20241010	-62.59	3130	20241112	29.55	10840	-62.59	20241010	3130	29.55	20241112	10840	-62.59	20241010	3130	29.55	20241112	N	257370	500	62 억	89930	N	N	N	N
93	20241213	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-25	5	-0.62	109160795	27328	62.67	3990	4140	3945	5230	2825	4030	3994.47	0.72	0	-4322	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	501	-15.17	1.80	12	0.22	-264.00	2226.00	10840	20241010	-63.05	3130	20241112	27.96	10840	-63.05	20241010	3130	27.96	20241112	10840	-63.05	20241010	3130	27.96	20241112	N	257370	500	62 억	89930	N	N	N	N
94	20241213	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	20	2	0.50	88002390	22047	50.56	3990	4140	3945	5230	2825	4030	3991.58	0.72	0	-6070	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	506	-15.34	1.82	12	0.18	-264.00	2226.00	10840	20241010	-62.64	3130	20241112	29.39	10840	-62.64	20241010	3130	29.39	20241112	10840	-62.64	20241010	3130	29.39	20241112	N	257370	500	62 억	89930	N	N	N	N
95	20241213	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-25	5	-0.62	71562945	17959	41.19	3990	4140	3945	5230	2825	4030	3984.80	0.72	0	-5879	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	501	-15.17	1.80	12	0.14	-264.00	2226.00	10840	20241010	-63.05	3130	20241112	27.96	10840	-63.05	20241010	3130	27.96	20241112	10840	-63.05	20241010	3130	27.96	20241112	N	257370	500	62 억	89930	N	N	N	N
96	20241213	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-40	5	-0.99	43039500	10773	24.71	3990	4140	3955	5230	2825	4030	3995.13	0.72	0	-3102	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	499	-15.11	1.79	12	0.09	-264.00	2226.00	10840	20241010	-63.19	3130	20241112	27.48	10840	-63.19	20241010	3130	27.48	20241112	10840	-63.19	20241010	3130	27.48	20241112	N	257370	500	62 억	89930	N	N	N	N
97	20241213	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	30	2	0.74	7067530	1738	3.99	3990	4140	3955	5230	2825	4030	4066.47	0.72	0	-286	4130	4080	3980	3930	3830	4105	3955	63	1200	500	2820	5	1	12504861	508	-15.38	1.82	12	0.01	-264.00	2226.00	10840	20241010	-62.55	3130	20241112	29.71	10840	-62.55	20241010	3130	29.71	20241112	10840	-62.55	20241010	3130	29.71	20241112	N	257370	500	62 억	89930	N	N	N	N
98	20241212	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	130	2	3.33	170819210	43349	60.41	3915	4030	3880	5070	2730	3900	3940.55	0.65	0	8184	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	504	-15.27	1.81	12	0.35	-264.00	2226.00	10840	20241010	-62.82	3130	20241112	28.75	10840	-62.82	20241010	3130	28.75	20241112	10840	-62.82	20241010	3130	28.75	20241112	N	257370	500	62 억	81746	N	N	N	N
99	20241212	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	120	2	3.08	156101395	39695	55.32	3915	4025	3880	5070	2730	3900	3932.52	0.65	0	9178	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	503	-15.23	1.81	12	0.32	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	81746	N	N	N	N
100	20241212	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	40	2	1.03	132828660	33842	47.16	3915	4000	3880	5070	2730	3900	3924.96	0.65	0	6768	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	493	-14.92	1.77	12	0.27	-264.00	2226.00	10840	20241010	-63.65	3130	20241112	25.88	10840	-63.65	20241010	3130	25.88	20241112	10840	-63.65	20241010	3130	25.88	20241112	N	257370	500	62 억	81746	N	N	N	N
101	20241212	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	30	2	0.77	123697440	31519	43.92	3915	4000	3880	5070	2730	3900	3924.54	0.65	0	6715	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	491	-14.89	1.77	12	0.25	-264.00	2226.00	10840	20241010	-63.75	3130	20241112	25.56	10840	-63.75	20241010	3130	25.56	20241112	10840	-63.75	20241010	3130	25.56	20241112	N	257370	500	62 억	81746	N	N	N	N
102	20241212	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	40	2	1.03	114437050	29151	40.62	3915	4000	3880	5070	2730	3900	3925.66	0.65	0	6440	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	493	-14.92	1.77	12	0.23	-264.00	2226.00	10840	20241010	-63.65	3130	20241112	25.88	10840	-63.65	20241010	3130	25.88	20241112	10840	-63.65	20241010	3130	25.88	20241112	N	257370	500	62 억	81746	N	N	N	N
103	20241212	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	75	2	1.92	98618875	25160	35.06	3915	4000	3880	5070	2730	3900	3919.67	0.65	0	6015	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	497	-15.06	1.79	12	0.20	-264.00	2226.00	10840	20241010	-63.33	3130	20241112	27.00	10840	-63.33	20241010	3130	27.00	20241112	10840	-63.33	20241010	3130	27.00	20241112	N	257370	500	62 억	81746	N	N	N	N
104	20241212	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	35	2	0.90	80151325	20480	28.54	3915	3965	3880	5070	2730	3900	3913.64	0.65	0	5517	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	492	-14.91	1.77	12	0.16	-264.00	2226.00	10840	20241010	-63.70	3130	20241112	25.72	10840	-63.70	20241010	3130	25.72	20241112	10840	-63.70	20241010	3130	25.72	20241112	N	257370	500	62 억	81746	N	N	N	N
105	20241212	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	60	2	1.54	40962005	10494	14.62	3915	3960	3890	5070	2730	3900	3903.37	0.65	0	6779	4190	4045	3945	3800	3700	4117	3872	63	1170	500	2730	5	1	12504861	495	-15.00	1.78	12	0.08	-264.00	2226.00	10840	20241010	-63.47	3130	20241112	26.52	10840	-63.47	20241010	3130	26.52	20241112	10840	-63.47	20241010	3130	26.52	20241112	N	257370	500	62 억	81746	N	N	N	N
106	20241211	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	10	2	0.26	278980740	71623	203.43	3890	4090	3845	5050	2725	3890	3895.13	0.49	0	21006	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	488	-14.77	1.75	12	0.57	-264.00	2226.00	10840	20241010	-64.02	3130	20241112	24.60	10840	-64.02	20241010	3130	24.60	20241112	10840	-64.02	20241010	3130	24.60	20241112	N	257370	500	62 억	60724	N	N	N	N
107	20241211	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-25	5	-0.64	264334550	67835	192.67	3890	4090	3845	5050	2725	3890	3896.73	0.49	0	18494	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	483	-14.64	1.74	12	0.54	-264.00	2226.00	10840	20241010	-64.35	3130	20241112	23.48	10840	-64.35	20241010	3130	23.48	20241112	10840	-64.35	20241010	3130	23.48	20241112	N	257370	500	62 억	60724	N	N	N	N
108	20241211	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-30	5	-0.77	225393090	57771	164.09	3890	4090	3845	5050	2725	3890	3901.49	0.49	0	13601	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	483	-14.62	1.73	12	0.46	-264.00	2226.00	10840	20241010	-64.39	3130	20241112	23.32	10840	-64.39	20241010	3130	23.32	20241112	10840	-64.39	20241010	3130	23.32	20241112	N	257370	500	62 억	60724	N	N	N	N
109	20241211	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-40	5	-1.03	177060655	45224	128.45	3890	4090	3845	5050	2725	3890	3915.19	0.49	0	3784	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	481	-14.58	1.73	12	0.36	-264.00	2226.00	10840	20241010	-64.48	3130	20241112	23.00	10840	-64.48	20241010	3130	23.00	20241112	10840	-64.48	20241010	3130	23.00	20241112	N	257370	500	62 억	60724	N	N	N	N
110	20241211	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-20	5	-0.51	167496195	42740	121.40	3890	4090	3850	5050	2725	3890	3918.96	0.49	0	3952	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	484	-14.66	1.74	12	0.34	-264.00	2226.00	10840	20241010	-64.30	3130	20241112	23.64	10840	-64.30	20241010	3130	23.64	20241112	10840	-64.30	20241010	3130	23.64	20241112	N	257370	500	62 억	60724	N	N	N	N
111	20241211	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	25	2	0.64	134000495	34089	96.82	3890	4090	3850	5050	2725	3890	3930.90	0.49	0	6044	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	490	-14.83	1.76	12	0.27	-264.00	2226.00	10840	20241010	-63.88	3130	20241112	25.08	10840	-63.88	20241010	3130	25.08	20241112	10840	-63.88	20241010	3130	25.08	20241112	N	257370	500	62 억	60724	N	N	N	N
112	20241211	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	50	2	1.29	67305700	16977	48.22	3890	4090	3850	5050	2725	3890	3964.52	0.49	0	7197	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	493	-14.92	1.77	12	0.14	-264.00	2226.00	10840	20241010	-63.65	3130	20241112	25.88	10840	-63.65	20241010	3130	25.88	20241112	10840	-63.65	20241010	3130	25.88	20241112	N	257370	500	62 억	60724	N	N	N	N
113	20241211	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	70	2	1.80	23554620	5983	16.99	3890	3960	3850	5050	2725	3890	3936.92	0.49	0	4831	4120	4005	3825	3710	3530	4062	3767	63	1160	500	2720	5	1	12504861	495	-15.00	1.78	12	0.05	-264.00	2226.00	10840	20241010	-63.47	3130	20241112	26.52	10840	-63.47	20241010	3130	26.52	20241112	10840	-63.47	20241010	3130	26.52	20241112	N	257370	500	62 억	60724	N	N	N	N
114	20241210	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	245	2	6.72	131648290	34605	48.80	3645	3940	3645	4735	2555	3645	3803.81	0.43	0	7303	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	486	-14.73	1.75	12	0.28	-264.00	2226.00	10840	20241010	-64.11	3130	20241112	24.28	10840	-64.11	20241010	3130	24.28	20241112	10840	-64.11	20241010	3130	24.28	20241112	N	257370	500	62 억	53420	N	N	N	N
115	20241210	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	255	2	7.00	123015160	32387	45.67	3645	3940	3645	4735	2555	3645	3798.29	0.43	0	6447	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	488	-14.77	1.75	12	0.26	-264.00	2226.00	10840	20241010	-64.02	3130	20241112	24.60	10840	-64.02	20241010	3130	24.60	20241112	10840	-64.02	20241010	3130	24.60	20241112	N	257370	500	62 억	53420	N	N	N	N
116	20241210	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	195	2	5.35	89903730	23855	33.64	3645	3850	3645	4735	2555	3645	3768.76	0.43	0	2737	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	480	-14.55	1.73	12	0.19	-264.00	2226.00	10840	20241010	-64.58	3130	20241112	22.68	10840	-64.58	20241010	3130	22.68	20241112	10840	-64.58	20241010	3130	22.68	20241112	N	257370	500	62 억	53420	N	N	N	N
117	20241210	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	155	2	4.25	82776825	21989	31.01	3645	3850	3645	4735	2555	3645	3764.47	0.43	0	2213	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	475	-14.39	1.71	12	0.18	-264.00	2226.00	10840	20241010	-64.94	3130	20241112	21.41	10840	-64.94	20241010	3130	21.41	20241112	10840	-64.94	20241010	3130	21.41	20241112	N	257370	500	62 억	53420	N	N	N	N
118	20241210	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	90	2	2.47	78031705	20726	29.23	3645	3850	3645	4735	2555	3645	3764.92	0.43	0	2165	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	467	-14.15	1.68	12	0.17	-264.00	2226.00	10840	20241010	-65.54	3130	20241112	19.33	10840	-65.54	20241010	3130	19.33	20241112	10840	-65.54	20241010	3130	19.33	20241112	N	257370	500	62 억	53420	N	N	N	N
119	20241210	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	205	2	5.62	63206610	16817	23.72	3645	3850	3645	4735	2555	3645	3758.49	0.43	0	1917	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	481	-14.58	1.73	12	0.13	-264.00	2226.00	10840	20241010	-64.48	3130	20241112	23.00	10840	-64.48	20241010	3130	23.00	20241112	10840	-64.48	20241010	3130	23.00	20241112	N	257370	500	62 억	53420	N	N	N	N
120	20241210	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	110	2	3.02	42441195	11351	16.01	3645	3815	3645	4735	2555	3645	3738.98	0.43	0	782	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	470	-14.22	1.69	12	0.09	-264.00	2226.00	10840	20241010	-65.36	3130	20241112	19.97	10840	-65.36	20241010	3130	19.97	20241112	10840	-65.36	20241010	3130	19.97	20241112	N	257370	500	62 억	53420	N	N	N	N
121	20241210	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	25	2	0.69	7346500	2000	2.82	3645	3710	3645	4735	2555	3645	3673.25	0.43	0	402	4021	3832	3721	3532	3421	3777	3477	63	1090	500	2550	5	1	12504861	459	-13.90	1.65	12	0.02	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	10840	-66.14	20241010	3130	17.25	20241112	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	53420	N	N	N	N
122	20241209	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-320	5	-8.07	260317880	70886	94.37	3910	3910	3610	5150	2780	3965	3672.35	0.46	0	-3551	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	456	-13.81	1.64	12	0.57	-264.00	2226.00	10840	20241010	-66.37	3130	20241112	16.45	10840	-66.37	20241010	3130	16.45	20241112	10840	-66.37	20241010	3130	16.45	20241112	N	257370	500	62 억	56972	N	N	N	N
123	20241209	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-350	5	-8.83	247894600	67449	89.80	3910	3910	3610	5150	2780	3965	3675.29	0.46	0	-2389	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	452	-13.69	1.62	12	0.54	-264.00	2226.00	10840	20241010	-66.65	3130	20241112	15.50	10840	-66.65	20241010	3130	15.50	20241112	10840	-66.65	20241010	3130	15.50	20241112	N	257370	500	62 억	56972	N	N	N	N
124	20241209	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-325	5	-8.20	222833410	60528	80.58	3910	3910	3625	5150	2780	3965	3681.49	0.46	0	-2963	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	455	-13.79	1.64	12	0.48	-264.00	2226.00	10840	20241010	-66.42	3130	20241112	16.29	10840	-66.42	20241010	3130	16.29	20241112	10840	-66.42	20241010	3130	16.29	20241112	N	257370	500	62 억	56972	N	N	N	N
125	20241209	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-320	5	-8.07	208177450	56540	75.27	3910	3910	3625	5150	2780	3965	3681.95	0.46	0	-2802	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	456	-13.81	1.64	12	0.45	-264.00	2226.00	10840	20241010	-66.37	3130	20241112	16.45	10840	-66.37	20241010	3130	16.45	20241112	10840	-66.37	20241010	3130	16.45	20241112	N	257370	500	62 억	56972	N	N	N	N
126	20241209	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-290	5	-7.31	163499185	44278	58.95	3910	3910	3630	5150	2780	3965	3692.56	0.46	0	-271	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	460	-13.92	1.65	12	0.35	-264.00	2226.00	10840	20241010	-66.10	3130	20241112	17.41	10840	-66.10	20241010	3130	17.41	20241112	10840	-66.10	20241010	3130	17.41	20241112	N	257370	500	62 억	56972	N	N	N	N
127	20241209	111013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-280	5	-7.06	140263575	37932	50.50	3910	3910	3630	5150	2780	3965	3697.76	0.46	0	8	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	461	-13.96	1.66	12	0.30	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	10840	-66.01	20241010	3130	17.73	20241112	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	56972	N	N	N	N
128	20241209	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-250	5	-6.31	87627895	23574	31.38	3910	3910	3645	5150	2780	3965	3717.14	0.46	0	1559	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	465	-14.07	1.67	12	0.19	-264.00	2226.00	10840	20241010	-65.73	3130	20241112	18.69	10840	-65.73	20241010	3130	18.69	20241112	10840	-65.73	20241010	3130	18.69	20241112	N	257370	500	62 억	56972	N	N	N	N
129	20241209	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-195	5	-4.92	10430920	2711	3.61	3910	3910	3770	5150	2780	3965	3847.63	0.46	0	-1496	4175	4070	3935	3830	3695	4122	3882	63	1185	500	2770	5	1	12504861	471	-14.28	1.69	12	0.02	-264.00	2226.00	10840	20241010	-65.22	3130	20241112	20.45	10840	-65.22	20241010	3130	20.45	20241112	10840	-65.22	20241010	3130	20.45	20241112	N	257370	500	62 억	56972	N	N	N	N
130	20241206	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-35	5	-0.88	290029355	74823	82.92	3825	4040	3800	5200	2800	4000	3876.21	0.36	0	12077	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	496	-15.02	1.78	12	0.60	-264.00	2226.00	10840	20241010	-63.42	3130	20241112	26.68	10840	-63.42	20241010	3130	26.68	20241112	10840	-63.42	20241010	3130	26.68	20241112	N	257370	500	62 억	44865	N	N	N	N
131	20241206	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-10	5	-0.25	280041115	72299	80.13	3825	4040	3800	5200	2800	4000	3873.37	0.36	0	12162	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	499	-15.11	1.79	12	0.58	-264.00	2226.00	10840	20241010	-63.19	3130	20241112	27.48	10840	-63.19	20241010	3130	27.48	20241112	10840	-63.19	20241010	3130	27.48	20241112	N	257370	500	62 억	44865	N	N	N	N
132	20241206	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-65	5	-1.62	247388505	64092	71.03	3825	3960	3800	5200	2800	4000	3859.90	0.36	0	10920	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	492	-14.91	1.77	12	0.51	-264.00	2226.00	10840	20241010	-63.70	3130	20241112	25.72	10840	-63.70	20241010	3130	25.72	20241112	10840	-63.70	20241010	3130	25.72	20241112	N	257370	500	62 억	44865	N	N	N	N
133	20241206	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-140	5	-3.50	234009640	60664	67.23	3825	3960	3800	5200	2800	4000	3857.47	0.36	0	11742	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	483	-14.62	1.73	12	0.49	-264.00	2226.00	10840	20241010	-64.39	3130	20241112	23.32	10840	-64.39	20241010	3130	23.32	20241112	10840	-64.39	20241010	3130	23.32	20241112	N	257370	500	62 억	44865	N	N	N	N
134	20241206	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-190	5	-4.75	213776960	55413	61.41	3825	3960	3800	5200	2800	4000	3857.88	0.36	0	9634	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	476	-14.43	1.71	12	0.44	-264.00	2226.00	10840	20241010	-64.85	3130	20241112	21.73	10840	-64.85	20241010	3130	21.73	20241112	10840	-64.85	20241010	3130	21.73	20241112	N	257370	500	62 억	44865	N	N	N	N
135	20241206	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-120	5	-3.00	185357515	47972	53.17	3825	3960	3805	5200	2800	4000	3863.87	0.36	0	8197	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	485	-14.70	1.74	12	0.38	-264.00	2226.00	10840	20241010	-64.21	3130	20241112	23.96	10840	-64.21	20241010	3130	23.96	20241112	10840	-64.21	20241010	3130	23.96	20241112	N	257370	500	62 억	44865	N	N	N	N
136	20241206	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-125	5	-3.12	82154610	21143	23.43	3825	3960	3820	5200	2800	4000	3885.66	0.36	0	9348	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	485	-14.68	1.74	12	0.17	-264.00	2226.00	10840	20241010	-64.25	3130	20241112	23.80	10840	-64.25	20241010	3130	23.80	20241112	10840	-64.25	20241010	3130	23.80	20241112	N	257370	500	62 억	44865	N	N	N	N
137	20241206	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-115	5	-2.88	39262585	10134	11.23	3825	3960	3820	5200	2800	4000	3874.34	0.36	0	5011	4366	4182	4066	3882	3766	4125	3825	63	1200	500	2800	5	1	12504861	486	-14.72	1.75	12	0.08	-264.00	2226.00	10840	20241010	-64.16	3130	20241112	24.12	10840	-64.16	20241010	3130	24.12	20241112	10840	-64.16	20241010	3130	24.12	20241112	N	257370	500	62 억	44865	N	N	N	N
138	20241205	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-295	5	-6.87	359517285	89103	110.97	4250	4250	3950	5580	3010	4295	4034.85	0.39	0	-3821	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	500	-15.15	1.80	12	0.71	-264.00	2226.00	10840	20241010	-63.10	3130	20241112	27.80	10840	-63.10	20241010	3130	27.80	20241112	10840	-63.10	20241010	3130	27.80	20241112	N	257370	500	62 억	48381	N	N	N	N
139	20241205	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-275	5	-6.40	351023935	86982	108.33	4250	4250	3950	5580	3010	4295	4035.59	0.39	0	-3163	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	503	-15.23	1.81	12	0.70	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	48381	N	N	N	N
140	20241205	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-295	5	-6.87	328491190	81364	101.33	4250	4250	3950	5580	3010	4295	4037.30	0.39	0	-3115	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	500	-15.15	1.80	12	0.65	-264.00	2226.00	10840	20241010	-63.10	3130	20241112	27.80	10840	-63.10	20241010	3130	27.80	20241112	10840	-63.10	20241010	3130	27.80	20241112	N	257370	500	62 억	48381	N	N	N	N
141	20241205	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-265	5	-6.17	308221295	76307	95.03	4250	4250	3950	5580	3010	4295	4039.23	0.39	0	-1992	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	504	-15.27	1.81	12	0.61	-264.00	2226.00	10840	20241010	-62.82	3130	20241112	28.75	10840	-62.82	20241010	3130	28.75	20241112	10840	-62.82	20241010	3130	28.75	20241112	N	257370	500	62 억	48381	N	N	N	N
142	20241205	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-285	5	-6.64	298956855	74005	92.17	4250	4250	3950	5580	3010	4295	4039.68	0.39	0	-1851	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	501	-15.19	1.80	12	0.59	-264.00	2226.00	10840	20241010	-63.01	3130	20241112	28.12	10840	-63.01	20241010	3130	28.12	20241112	10840	-63.01	20241010	3130	28.12	20241112	N	257370	500	62 억	48381	N	N	N	N
143	20241205	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-275	5	-6.40	284372945	70361	87.63	4250	4250	3950	5580	3010	4295	4041.63	0.39	0	-1921	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	503	-15.23	1.81	12	0.56	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	48381	N	N	N	N
144	20241205	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-280	5	-6.52	255358870	63120	78.61	4250	4250	3950	5580	3010	4295	4045.61	0.39	0	795	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	502	-15.21	1.80	12	0.50	-264.00	2226.00	10840	20241010	-62.96	3130	20241112	28.27	10840	-62.96	20241010	3130	28.27	20241112	10840	-62.96	20241010	3130	28.27	20241112	N	257370	500	62 억	48381	N	N	N	N
145	20241205	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-145	5	-3.38	34236420	8180	10.19	4250	4250	4140	5580	3010	4295	4185.38	0.39	0	418	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	519	-15.72	1.86	12	0.07	-264.00	2226.00	10840	20241010	-61.72	3130	20241112	32.59	10840	-61.72	20241010	3130	32.59	20241112	10840	-61.72	20241010	3130	32.59	20241112	N	257370	500	62 억	48381	N	N	N	N
146	20241204	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-20	5	-0.46	337758770	79323	62.52	4180	4375	4140	5600	3025	4315	4257.79	0.39	0	-977	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	537	-16.27	1.93	12	0.63	-264.00	2226.00	10840	20241010	-60.38	3130	20241112	37.22	10840	-60.38	20241010	3130	37.22	20241112	10840	-60.38	20241010	3130	37.22	20241112	N	257370	500	62 억	49290	N	N	N	N
147	20241204	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-35	5	-0.81	322088750	75669	59.64	4180	4375	4140	5600	3025	4315	4256.47	0.39	0	-847	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	535	-16.21	1.92	12	0.61	-264.00	2226.00	10840	20241010	-60.52	3130	20241112	36.74	10840	-60.52	20241010	3130	36.74	20241112	10840	-60.52	20241010	3130	36.74	20241112	N	257370	500	62 억	49290	N	N	N	N
148	20241204	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-60	5	-1.39	275896520	64796	51.07	4180	4375	4140	5600	3025	4315	4257.84	0.39	0	-2714	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	532	-16.12	1.91	12	0.52	-264.00	2226.00	10840	20241010	-60.75	3130	20241112	35.94	10840	-60.75	20241010	3130	35.94	20241112	10840	-60.75	20241010	3130	35.94	20241112	N	257370	500	62 억	49290	N	N	N	N
149	20241204	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-5	5	-0.12	247679030	58194	45.87	4180	4375	4140	5600	3025	4315	4255.99	0.39	0	-2592	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	539	-16.33	1.94	12	0.47	-264.00	2226.00	10840	20241010	-60.24	3130	20241112	37.70	10840	-60.24	20241010	3130	37.70	20241112	10840	-60.24	20241010	3130	37.70	20241112	N	257370	500	62 억	49290	N	N	N	N
150	20241204	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-75	5	-1.74	226705330	53288	42.00	4180	4375	4140	5600	3025	4315	4254.23	0.39	0	-896	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	530	-16.06	1.90	12	0.43	-264.00	2226.00	10840	20241010	-60.89	3130	20241112	35.46	10840	-60.89	20241010	3130	35.46	20241112	10840	-60.89	20241010	3130	35.46	20241112	N	257370	500	62 억	49290	N	N	N	N
151	20241204	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-125	5	-2.90	217477685	51099	40.28	4180	4375	4140	5600	3025	4315	4255.89	0.39	0	-904	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	524	-15.87	1.88	12	0.41	-264.00	2226.00	10840	20241010	-61.35	3130	20241112	33.87	10840	-61.35	20241010	3130	33.87	20241112	10840	-61.35	20241010	3130	33.87	20241112	N	257370	500	62 억	49290	N	N	N	N
152	20241204	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-15	5	-0.35	154682845	36240	28.56	4180	4375	4140	5600	3025	4315	4268.16	0.39	0	2962	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	538	-16.29	1.93	12	0.29	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	49290	N	N	N	N
153	20241204	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-5	5	-0.12	59612360	14059	11.08	4180	4360	4140	5600	3025	4315	4239.62	0.39	0	4538	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	539	-16.33	1.94	12	0.11	-264.00	2226.00	10840	20241010	-60.24	3130	20241112	37.70	10840	-60.24	20241010	3130	37.70	20241112	10840	-60.24	20241010	3130	37.70	20241112	N	257370	500	62 억	49290	N	N	N	N
154	20241203	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	25	2	0.58	528944955	124886	11.40	4300	4395	4030	5570	3005	4290	4235.32	0.27	0	15749	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	540	-16.34	1.94	12	1.00	-264.00	2226.00	10840	20241010	-60.19	3130	20241112	37.86	10840	-60.19	20241010	3130	37.86	20241112	10840	-60.19	20241010	3130	37.86	20241112	N	257370	500	62 억	33605	N	N	N	N
155	20241203	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-40	5	-0.93	501294330	118465	10.81	4300	4395	4030	5570	3005	4290	4231.58	0.27	0	15443	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	531	-16.10	1.91	12	0.95	-264.00	2226.00	10840	20241010	-60.79	3130	20241112	35.78	10840	-60.79	20241010	3130	35.78	20241112	10840	-60.79	20241010	3130	35.78	20241112	N	257370	500	62 억	33605	N	N	N	N
156	20241203	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-55	5	-1.28	439793380	103984	9.49	4300	4395	4030	5570	3005	4290	4229.43	0.27	0	15178	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	530	-16.04	1.90	12	0.83	-264.00	2226.00	10840	20241010	-60.93	3130	20241112	35.30	10840	-60.93	20241010	3130	35.30	20241112	10840	-60.93	20241010	3130	35.30	20241112	N	257370	500	62 억	33605	N	N	N	N
157	20241203	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	0	3	0.00	374259585	88704	8.10	4300	4395	4030	5570	3005	4290	4219.20	0.27	0	12731	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	536	-16.25	1.93	12	0.71	-264.00	2226.00	10840	20241010	-60.42	3130	20241112	37.06	10840	-60.42	20241010	3130	37.06	20241112	10840	-60.42	20241010	3130	37.06	20241112	N	257370	500	62 억	33605	N	N	N	N
158	20241203	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-20	5	-0.47	344241290	81594	7.45	4300	4395	4030	5570	3005	4290	4218.95	0.27	0	11117	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	534	-16.17	1.92	12	0.65	-264.00	2226.00	10840	20241010	-60.61	3130	20241112	36.42	10840	-60.61	20241010	3130	36.42	20241112	10840	-60.61	20241010	3130	36.42	20241112	N	257370	500	62 억	33605	N	N	N	N
159	20241203	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	-90	5	-2.10	286317015	67773	6.19	4300	4395	4030	5570	3005	4290	4224.65	0.27	0	6569	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	525	-15.91	1.89	12	0.54	-264.00	2226.00	10840	20241010	-61.25	3130	20241112	34.19	10840	-61.25	20241010	3130	34.19	20241112	10840	-61.25	20241010	3130	34.19	20241112	N	257370	500	62 억	33605	N	N	N	N
160	20241203	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-110	5	-2.56	246383560	58217	5.31	4300	4395	4030	5570	3005	4290	4232.16	0.27	0	5796	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	523	-15.83	1.88	12	0.47	-264.00	2226.00	10840	20241010	-61.44	3130	20241112	33.55	10840	-61.44	20241010	3130	33.55	20241112	10840	-61.44	20241010	3130	33.55	20241112	N	257370	500	62 억	33605	N	N	N	N
161	20241203	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-40	5	-0.93	89811430	21303	1.94	4300	4300	4030	5570	3005	4290	4215.91	0.27	0	4400	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	531	-16.10	1.91	12	0.17	-264.00	2226.00	10840	20241010	-60.79	3130	20241112	35.78	10840	-60.79	20241010	3130	35.78	20241112	10840	-60.79	20241010	3130	35.78	20241112	N	257370	500	62 억	33605	N	N	N	N
162	20241202	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	395	2	10.14	5093189255	1093889	4338.76	3945	5060	3900	5060	2730	3895	4656.47	0.49	0	-28001	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	536	-16.25	1.93	12	8.75	-264.00	2226.00	10840	20241010	-60.42	3130	20241112	37.06	10840	-60.42	20241010	3130	37.06	20241112	10840	-60.42	20241010	3130	37.06	20241112	N	257370	500	62 억	61365	N	N	N	N
163	20241202	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	380	2	9.76	5049572545	1083690	4298.31	3945	5060	3900	5060	2730	3895	4659.61	0.49	0	-26955	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	535	-16.19	1.92	12	8.67	-264.00	2226.00	10840	20241010	-60.56	3130	20241112	36.58	10840	-60.56	20241010	3130	36.58	20241112	10840	-60.56	20241010	3130	36.58	20241112	N	257370	500	62 억	61365	N	N	N	N
164	20241202	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	390	2	10.01	4918652955	1052838	4175.94	3945	5060	3900	5060	2730	3895	4671.80	0.49	0	-28792	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	536	-16.23	1.92	12	8.42	-264.00	2226.00	10840	20241010	-60.47	3130	20241112	36.90	10840	-60.47	20241010	3130	36.90	20241112	10840	-60.47	20241010	3130	36.90	20241112	N	257370	500	62 억	61365	N	N	N	N
165	20241202	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	405	2	10.40	4843255440	1035344	4106.55	3945	5060	3900	5060	2730	3895	4677.92	0.49	0	-27716	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	538	-16.29	1.93	12	8.28	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	61365	N	N	N	N
166	20241202	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	405	2	10.40	4689636590	999745	3965.35	3945	5060	3900	5060	2730	3895	4690.83	0.49	0	-25182	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	538	-16.29	1.93	12	7.99	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	61365	N	N	N	N
167	20241202	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	380	2	9.76	4510759030	957573	3798.08	3945	5060	3900	5060	2730	3895	4710.62	0.49	0	-25362	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	535	-16.19	1.92	12	7.66	-264.00	2226.00	10840	20241010	-60.56	3130	20241112	36.58	10840	-60.56	20241010	3130	36.58	20241112	10840	-60.56	20241010	3130	36.58	20241112	N	257370	500	62 억	61365	N	N	N	N
168	20241202	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	605	2	15.53	4013470555	843585	3345.97	3945	5060	3900	5060	2730	3895	4757.64	0.49	0	-19389	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	563	-17.05	2.02	12	6.75	-264.00	2226.00	10840	20241010	-58.49	3130	20241112	43.77	10840	-58.49	20241010	3130	43.77	20241112	10840	-58.49	20241010	3130	43.77	20241112	N	257370	500	62 억	61365	N	N	N	N
169	20241202	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	285	2	7.32	22660090	5629	22.33	3945	4180	3900	5060	2730	3895	4025.60	0.49	0	694	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	523	-15.83	1.88	12	0.05	-264.00	2226.00	10840	20241010	-61.44	3130	20241112	33.55	10840	-61.44	20241010	3130	33.55	20241112	10840	-61.44	20241010	3130	33.55	20241112	N	257370	500	62 억	61365	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History