KissMeData/290520/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
3	20241231	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
4	20241231	141150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
5	20241231	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
6	20241231	121150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
7	20241231	111149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
8	20241231	101143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
9	20241231	091144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	687	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	35435	N	N	N	N
10	20241230	161143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	24455485	10687	71.11	2240	2375	2230	2960	1600	2280	2288.45	0.22	0	687	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
11	20241230	151147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	40	2	1.75	23237160	10154	67.56	2240	2375	2230	2960	1600	2280	2288.47	0.22	0	688	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	370	-11.05	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	4990	-53.51	20240326	1982	17.05	20240806	4990	-53.51	20240326	1982	17.05	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
12	20241230	141147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	23165690	10123	67.36	2240	2375	2230	2960	1600	2280	2288.42	0.22	0	692	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
13	20241230	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	20	2	0.88	22183530	9697	64.52	2240	2375	2230	2960	1600	2280	2287.67	0.22	0	684	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	366	-10.95	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
14	20241230	121142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	21871110	9561	63.62	2240	2375	2230	2960	1600	2280	2287.53	0.22	0	717	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
15	20241230	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	60	2	2.63	11576005	5075	33.77	2240	2375	2230	2960	1600	2280	2280.99	0.22	0	818	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	373	-11.14	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
16	20241230	101145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	10	2	0.44	8039945	3549	23.61	2240	2375	2230	2960	1600	2280	2265.41	0.22	0	848	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	365	-10.90	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
17	20241230	091147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	-40	5	-1.75	2884590	1291	8.59	2240	2250	2230	2960	1600	2280	2234.38	0.22	0	435	2453	2366	2323	2236	2193	2345	2215	80	680	500	1410	5	1	15929362	357	-10.67	0.59	12	0.01	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	4990	-55.11	20240326	1982	13.02	20240806	4990	-55.11	20240326	1982	13.02	20240806	0.29	N	290520	500	79 억	34748	N	N	N	N
18	20241227	161140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-70	5	-2.98	26837840	11623	209.76	2310	2410	2280	3055	1645	2350	2309.03	0.23	0	-2650	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	363	-10.86	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
19	20241227	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-55	5	-2.34	26213105	11349	204.82	2310	2410	2280	3055	1645	2350	2309.73	0.23	0	-2427	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	366	-10.93	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
20	20241227	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-50	5	-2.13	20896530	9033	163.02	2310	2410	2280	3055	1645	2350	2313.35	0.23	0	-2321	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	366	-10.95	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
21	20241227	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-50	5	-2.13	17687585	7632	137.74	2310	2410	2295	3055	1645	2350	2317.56	0.23	0	-2144	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	366	-10.95	0.60	12	0.05	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
22	20241227	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	10	2	0.43	4428125	1888	34.07	2310	2410	2310	3055	1645	2350	2345.41	0.23	0	-890	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
23	20241227	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	15	2	0.64	3901910	1662	29.99	2310	2410	2310	3055	1645	2350	2347.72	0.23	0	-889	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	377	-11.26	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
24	20241227	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	0	3	0.00	2215990	942	17.00	2310	2410	2310	3055	1645	2350	2352.43	0.23	0	-609	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	374	-11.19	0.61	12	0.01	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
25	20241227	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	25	2	1.06	417580	179	3.23	2310	2410	2310	3055	1645	2350	2332.85	0.23	0	-78	2446	2397	2361	2312	2276	2380	2295	80	705	500	1450	5	1	15929362	378	-11.31	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.32	N	290520	500	79 억	37398	N	N	N	N
26	20241226	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-15	5	-0.63	12979490	5541	32.23	2410	2410	2325	3070	1660	2365	2342.45	0.24	0	-539	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.03	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
27	20241226	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-10	5	-0.42	10620090	4537	26.39	2410	2410	2325	3070	1660	2365	2340.77	0.24	0	-517	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	375	-11.21	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
28	20241226	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-20	5	-0.85	6141355	2621	15.24	2410	2410	2325	3070	1660	2365	2343.13	0.24	0	-348	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	374	-11.17	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	4990	-53.01	20240326	1982	18.31	20240806	4990	-53.01	20240326	1982	18.31	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
29	20241226	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-5	5	-0.21	3976640	1698	9.88	2410	2410	2325	3070	1660	2365	2341.96	0.24	0	-139	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
30	20241226	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-10	5	-0.42	3875365	1655	9.63	2410	2410	2325	3070	1660	2365	2341.61	0.24	0	-133	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	375	-11.21	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
31	20241226	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-5	5	-0.21	3684775	1574	9.15	2410	2410	2325	3070	1660	2365	2341.03	0.24	0	-73	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
32	20241226	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-15	5	-0.63	1525245	649	3.77	2410	2410	2325	3070	1660	2365	2350.15	0.24	0	-124	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.00	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
33	20241226	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	15	2	0.63	63090	27	0.16	2410	2410	2325	3070	1660	2365	2336.67	0.24	0	-2	2508	2436	2378	2306	2248	2472	2342	80	705	500	1460	5	1	15929362	379	-11.33	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	4990	-52.30	20240326	1982	20.08	20240806	4990	-52.30	20240326	1982	20.08	20240806	0.31	N	290520	500	79 억	37937	N	N	N	N
34	20241224	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	10	2	0.42	39732490	16984	138.08	2355	2450	2320	3060	1650	2355	2339.41	0.24	0	-14	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.11	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
35	20241224	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	10	2	0.42	37785575	16151	131.31	2355	2450	2320	3060	1650	2355	2339.52	0.24	0	-11	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.10	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
36	20241224	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-5	5	-0.21	23312485	9938	80.80	2355	2450	2330	3060	1650	2355	2345.79	0.24	0	27	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.06	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
37	20241224	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-5	5	-0.21	5614395	2370	19.27	2355	2450	2350	3060	1650	2355	2368.94	0.24	0	123	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.01	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
38	20241224	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	15	2	0.64	5517975	2329	18.93	2355	2450	2350	3060	1650	2355	2369.25	0.24	0	123	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	378	-11.29	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
39	20241224	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	10	2	0.42	5068810	2139	17.39	2355	2450	2350	3060	1650	2355	2369.71	0.24	0	123	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
40	20241224	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	15	2	0.64	2612050	1095	8.90	2355	2450	2350	3060	1650	2355	2385.43	0.24	0	136	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	378	-11.29	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
41	20241224	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	70	2	2.97	1342190	557	4.53	2355	2450	2355	3060	1650	2355	2409.68	0.24	0	78	2421	2387	2371	2337	2321	2380	2330	80	705	500	1460	5	1	15929362	386	-11.55	0.63	12	0.00	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.31	N	290520	500	79 억	37951	N	N	N	N
42	20241223	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-10	5	-0.42	29130880	12300	68.67	2370	2405	2355	3070	1660	2365	2368.36	0.24	0	25	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	375	-11.21	0.62	12	0.08	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
43	20241223	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	20	2	0.85	9282495	3899	21.77	2370	2405	2360	3070	1660	2365	2380.74	0.24	0	25	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	380	-11.36	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
44	20241223	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	20	2	0.85	6903940	2898	16.18	2370	2405	2365	3070	1660	2365	2382.31	0.24	0	38	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	380	-11.36	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
45	20241223	131120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	25	2	1.06	5522515	2318	12.94	2370	2405	2365	3070	1660	2365	2382.45	0.24	0	-272	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	381	-11.38	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
46	20241223	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	30	2	1.27	4087575	1713	9.56	2370	2405	2365	3070	1660	2365	2386.21	0.24	0	-252	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	382	-11.40	0.63	12	0.01	-210.00	3826.00	4990	20240326	-52.00	1982	20240806	20.84	4990	-52.00	20240326	1982	20.84	20240806	4990	-52.00	20240326	1982	20.84	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
47	20241223	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	25	2	1.06	3601890	1510	8.43	2370	2405	2365	3070	1660	2365	2385.36	0.24	0	-186	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	381	-11.38	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
48	20241223	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	40	2	1.69	2009570	843	4.71	2370	2405	2365	3070	1660	2365	2383.83	0.24	0	-175	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	383	-11.45	0.63	12	0.01	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	4990	-51.80	20240326	1982	21.34	20240806	4990	-51.80	20240326	1982	21.34	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
49	20241223	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	5	2	0.21	26070	11	0.06	2370	2370	2370	3070	1660	2365	2370.00	0.24	0	0	2578	2471	2418	2311	2258	2445	2285	80	705	500	1460	5	1	15929362	378	-11.29	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.33	N	290520	500	79 억	38262	N	N	N	N
50	20241220	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-115	5	-4.64	43243940	17882	124.73	2495	2525	2365	3220	1740	2480	2418.29	0.27	0	-4542	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	377	-11.26	0.62	12	0.11	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
51	20241220	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-90	5	-3.63	40719070	16815	117.29	2495	2525	2365	3220	1740	2480	2421.59	0.27	0	-4189	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	381	-11.38	0.62	12	0.11	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
52	20241220	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-60	5	-2.42	26755410	10986	76.63	2495	2525	2410	3220	1740	2480	2435.41	0.27	0	-610	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	385	-11.52	0.63	12	0.07	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	4990	-51.50	20240326	1982	22.10	20240806	4990	-51.50	20240326	1982	22.10	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
53	20241220	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-55	5	-2.22	26709425	10967	76.50	2495	2525	2410	3220	1740	2480	2435.44	0.27	0	-594	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	386	-11.55	0.63	12	0.07	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
54	20241220	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-60	5	-2.42	24941135	10235	71.39	2495	2525	2415	3220	1740	2480	2436.85	0.27	0	-592	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	385	-11.52	0.63	12	0.06	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	4990	-51.50	20240326	1982	22.10	20240806	4990	-51.50	20240326	1982	22.10	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
55	20241220	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-25	5	-1.01	12725575	5197	36.25	2495	2525	2415	3220	1740	2480	2448.64	0.27	0	917	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	391	-11.69	0.64	12	0.03	-210.00	3826.00	4990	20240326	-50.80	1982	20240806	23.86	4990	-50.80	20240326	1982	23.86	20240806	4990	-50.80	20240326	1982	23.86	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
56	20241220	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	5	2	0.20	9051070	3692	25.75	2495	2525	2415	3220	1740	2480	2451.54	0.27	0	1013	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	396	-11.83	0.65	12	0.02	-210.00	3826.00	4990	20240326	-50.20	1982	20240806	25.38	4990	-50.20	20240326	1982	25.38	20240806	4990	-50.20	20240326	1982	25.38	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
57	20241220	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	10	2	0.40	4821815	1974	13.77	2495	2510	2415	3220	1740	2480	2442.66	0.27	0	1345	2600	2540	2480	2420	2360	2510	2390	80	740	500	1530	5	1	15929362	397	-11.86	0.65	12	0.01	-210.00	3826.00	4990	20240326	-50.10	1982	20240806	25.63	4990	-50.10	20240326	1982	25.63	20240806	4990	-50.10	20240326	1982	25.63	20240806	0.33	N	290520	500	79 억	42346	N	N	N	N
58	20241219	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-30	5	-1.20	35577080	14336	46.29	2495	2540	2420	3260	1760	2510	2481.66	0.27	0	178	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	395	-11.81	0.65	12	0.09	-210.00	3826.00	4990	20240326	-50.30	1982	20240806	25.13	4990	-50.30	20240326	1982	25.13	20240806	4990	-50.30	20240326	1982	25.13	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
59	20241219	151108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	0	3	0.00	29833900	12022	38.82	2495	2540	2420	3260	1760	2510	2481.61	0.27	0	187	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	400	-11.95	0.66	12	0.08	-210.00	3826.00	4990	20240326	-49.70	1982	20240806	26.64	4990	-49.70	20240326	1982	26.64	20240806	4990	-49.70	20240326	1982	26.64	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
60	20241219	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-20	5	-0.80	21574450	8718	28.15	2495	2525	2420	3260	1760	2510	2474.70	0.27	0	544	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	397	-11.86	0.65	12	0.05	-210.00	3826.00	4990	20240326	-50.10	1982	20240806	25.63	4990	-50.10	20240326	1982	25.63	20240806	4990	-50.10	20240326	1982	25.63	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
61	20241219	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-15	5	-0.60	20770720	8395	27.11	2495	2525	2420	3260	1760	2510	2474.18	0.27	0	473	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	397	-11.88	0.65	12	0.05	-210.00	3826.00	4990	20240326	-50.00	1982	20240806	25.88	4990	-50.00	20240326	1982	25.88	20240806	4990	-50.00	20240326	1982	25.88	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
62	20241219	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-10	5	-0.40	20356085	8229	26.57	2495	2525	2420	3260	1760	2510	2473.70	0.27	0	503	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	398	-11.90	0.65	12	0.05	-210.00	3826.00	4990	20240326	-49.90	1982	20240806	26.14	4990	-49.90	20240326	1982	26.14	20240806	4990	-49.90	20240326	1982	26.14	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
63	20241219	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	18096130	7322	23.64	2495	2525	2420	3260	1760	2510	2471.47	0.27	0	546	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	396	-11.83	0.65	12	0.05	-210.00	3826.00	4990	20240326	-50.20	1982	20240806	25.38	4990	-50.20	20240326	1982	25.38	20240806	4990	-50.20	20240326	1982	25.38	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
64	20241219	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-10	5	-0.40	15125000	6125	19.78	2495	2525	2420	3260	1760	2510	2469.39	0.27	0	657	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	398	-11.90	0.65	12	0.04	-210.00	3826.00	4990	20240326	-49.90	1982	20240806	26.14	4990	-49.90	20240326	1982	26.14	20240806	4990	-49.90	20240326	1982	26.14	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
65	20241219	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-70	5	-2.79	2529620	1034	3.34	2495	2495	2425	3260	1760	2510	2446.44	0.27	0	408	2686	2597	2511	2422	2336	2642	2467	80	750	500	1550	5	1	15929362	389	-11.62	0.64	12	0.01	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.33	N	290520	500	79 억	42271	N	N	N	N
66	20241218	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	40	2	1.62	78329885	30969	151.45	2485	2600	2425	3210	1730	2470	2529.33	0.28	0	-2459	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	400	-11.95	0.66	12	0.19	-210.00	3826.00	4990	20240326	-49.70	1982	20240806	26.64	4990	-49.70	20240326	1982	26.64	20240806	4990	-49.70	20240326	1982	26.64	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
67	20241218	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	80	2	3.24	68189885	26948	131.79	2485	2600	2425	3210	1730	2470	2530.46	0.28	0	-2396	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	406	-12.14	0.67	12	0.17	-210.00	3826.00	4990	20240326	-48.90	1982	20240806	28.66	4990	-48.90	20240326	1982	28.66	20240806	4990	-48.90	20240326	1982	28.66	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
68	20241218	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	70	2	2.83	60865535	24040	117.57	2485	2600	2425	3210	1730	2470	2531.89	0.28	0	-2390	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	405	-12.10	0.66	12	0.15	-210.00	3826.00	4990	20240326	-49.10	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	4990	-49.10	20240326	1982	28.15	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
69	20241218	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	80	2	3.24	54646330	21581	105.54	2485	2600	2425	3210	1730	2470	2532.20	0.28	0	-2180	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	406	-12.14	0.67	12	0.14	-210.00	3826.00	4990	20240326	-48.90	1982	20240806	28.66	4990	-48.90	20240326	1982	28.66	20240806	4990	-48.90	20240326	1982	28.66	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
70	20241218	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	65	2	2.63	28093045	11252	55.03	2485	2560	2425	3210	1730	2470	2496.76	0.28	0	-630	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	404	-12.07	0.66	12	0.07	-210.00	3826.00	4990	20240326	-49.20	1982	20240806	27.90	4990	-49.20	20240326	1982	27.90	20240806	4990	-49.20	20240326	1982	27.90	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
71	20241218	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	25	2	1.01	13398160	5443	26.62	2485	2495	2425	3210	1730	2470	2461.51	0.28	0	-171	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	397	-11.88	0.65	12	0.03	-210.00	3826.00	4990	20240326	-50.00	1982	20240806	25.88	4990	-50.00	20240326	1982	25.88	20240806	4990	-50.00	20240326	1982	25.88	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
72	20241218	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	8775150	3578	17.50	2485	2485	2425	3210	1730	2470	2452.45	0.28	0	-152	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	392	-11.71	0.64	12	0.02	-210.00	3826.00	4990	20240326	-50.70	1982	20240806	24.12	4990	-50.70	20240326	1982	24.12	20240806	4990	-50.70	20240326	1982	24.12	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
73	20241218	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	0	3	0.00	2266445	914	4.47	2485	2485	2470	3210	1730	2470	2479.88	0.28	0	203	2526	2497	2441	2412	2356	2512	2427	80	740	500	1530	5	1	15929362	393	-11.76	0.65	12	0.01	-210.00	3826.00	4990	20240326	-50.50	1982	20240806	24.62	4990	-50.50	20240326	1982	24.62	20240806	4990	-50.50	20240326	1982	24.62	20240806	0.32	N	290520	500	79 억	44730	N	N	N	N
74	20241217	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	85	2	3.56	46599130	19196	97.11	2415	2470	2385	3100	1670	2385	2425.23	0.30	0	-3702	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	393	-11.76	0.65	12	0.12	-210.00	3826.00	4990	20240326	-50.50	1982	20240806	24.62	4990	-50.50	20240326	1982	24.62	20240806	4990	-50.50	20240326	1982	24.62	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
75	20241217	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	60	2	2.52	37881390	15652	79.18	2415	2450	2385	3100	1670	2385	2420.23	0.30	0	-4095	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	389	-11.64	0.64	12	0.10	-210.00	3826.00	4990	20240326	-51.00	1982	20240806	23.36	4990	-51.00	20240326	1982	23.36	20240806	4990	-51.00	20240326	1982	23.36	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
76	20241217	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	55	2	2.31	32987915	13645	69.03	2415	2450	2385	3100	1670	2385	2417.58	0.30	0	-4092	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	389	-11.62	0.64	12	0.09	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
77	20241217	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	55	2	2.31	26882895	11135	56.33	2415	2450	2385	3100	1670	2385	2414.27	0.30	0	-2506	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	389	-11.62	0.64	12	0.07	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
78	20241217	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	30	2	1.26	21142155	8763	44.33	2415	2450	2385	3100	1670	2385	2412.66	0.30	0	-1754	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	385	-11.50	0.63	12	0.06	-210.00	3826.00	4990	20240326	-51.60	1982	20240806	21.85	4990	-51.60	20240326	1982	21.85	20240806	4990	-51.60	20240326	1982	21.85	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
79	20241217	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	35	2	1.47	14908245	6157	31.15	2415	2450	2390	3100	1670	2385	2421.35	0.30	0	-1747	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	385	-11.52	0.63	12	0.04	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	4990	-51.50	20240326	1982	22.10	20240806	4990	-51.50	20240326	1982	22.10	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
80	20241217	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	55	2	2.31	12540455	5176	26.19	2415	2450	2390	3100	1670	2385	2422.81	0.30	0	-1654	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	389	-11.62	0.64	12	0.03	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
81	20241217	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	469850	195	0.99	2415	2415	2390	3100	1670	2385	2409.49	0.30	0	4	2598	2491	2438	2331	2278	2465	2305	80	715	500	1470	5	1	15929362	384	-11.48	0.63	12	0.00	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.36	N	290520	500	79 억	48144	N	N	N	N
82	20241216	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-55	5	-2.25	46817265	19267	18.28	2545	2545	2385	3170	1710	2440	2429.92	0.30	0	-413	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	380	-11.36	0.62	12	0.12	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
83	20241216	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-45	5	-1.84	44169115	18158	17.23	2545	2545	2395	3170	1710	2440	2432.49	0.30	0	-55	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	382	-11.40	0.63	12	0.11	-210.00	3826.00	4990	20240326	-52.00	1982	20240806	20.84	4990	-52.00	20240326	1982	20.84	20240806	4990	-52.00	20240326	1982	20.84	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
84	20241216	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	0	3	0.00	35081165	14383	13.65	2545	2545	2410	3170	1710	2440	2439.07	0.30	0	-381	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	389	-11.62	0.64	12	0.09	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
85	20241216	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	33788625	13854	13.15	2545	2545	2410	3170	1710	2440	2438.91	0.30	0	-357	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	390	-11.67	0.64	12	0.09	-210.00	3826.00	4990	20240326	-50.90	1982	20240806	23.61	4990	-50.90	20240326	1982	23.61	20240806	4990	-50.90	20240326	1982	23.61	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
86	20241216	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-15	5	-0.61	33392555	13692	12.99	2545	2545	2410	3170	1710	2440	2438.84	0.30	0	-346	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	386	-11.55	0.63	12	0.09	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
87	20241216	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-5	5	-0.20	20379355	8363	7.94	2545	2545	2410	3170	1710	2440	2436.85	0.30	0	-296	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	388	-11.60	0.64	12	0.05	-210.00	3826.00	4990	20240326	-51.20	1982	20240806	22.86	4990	-51.20	20240326	1982	22.86	20240806	4990	-51.20	20240326	1982	22.86	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
88	20241216	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	0	3	0.00	14706255	6019	5.71	2545	2545	2415	3170	1710	2440	2443.31	0.30	0	-382	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	389	-11.62	0.64	12	0.04	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
89	20241216	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	65	2	2.66	1315840	518	0.49	2545	2545	2505	3170	1710	2440	2540.23	0.30	0	-4	2783	2611	2458	2286	2133	2697	2372	80	730	500	1510	5	1	15929362	399	-11.93	0.65	12	0.00	-210.00	3826.00	4990	20240326	-49.80	1982	20240806	26.39	4990	-49.80	20240326	1982	26.39	20240806	4990	-49.80	20240326	1982	26.39	20240806	0.36	N	290520	500	79 억	48557	N	N	N	N
90	20241213	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	110	2	4.72	261104295	104664	720.78	2305	2630	2305	3025	1635	2330	2494.75	0.17	0	22433	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	389	-11.62	0.64	12	0.66	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
91	20241213	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	180	2	7.73	253707330	101662	700.10	2305	2630	2305	3025	1635	2330	2495.60	0.17	0	23013	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	400	-11.95	0.66	12	0.64	-210.00	3826.00	4990	20240326	-49.70	1982	20240806	26.64	4990	-49.70	20240326	1982	26.64	20240806	4990	-49.70	20240326	1982	26.64	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
92	20241213	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	230	2	9.87	212814520	85489	588.73	2305	2630	2305	3025	1635	2330	2489.38	0.17	0	21895	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	408	-12.19	0.67	12	0.54	-210.00	3826.00	4990	20240326	-48.70	1982	20240806	29.16	4990	-48.70	20240326	1982	29.16	20240806	4990	-48.70	20240326	1982	29.16	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
93	20241213	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	105	2	4.51	109395335	44719	307.96	2305	2535	2305	3025	1635	2330	2446.28	0.17	0	11748	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	388	-11.60	0.64	12	0.28	-210.00	3826.00	4990	20240326	-51.20	1982	20240806	22.86	4990	-51.20	20240326	1982	22.86	20240806	4990	-51.20	20240326	1982	22.86	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
94	20241213	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	105	2	4.51	82295980	33595	231.35	2305	2535	2305	3025	1635	2330	2449.65	0.17	0	8352	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	388	-11.60	0.64	12	0.21	-210.00	3826.00	4990	20240326	-51.20	1982	20240806	22.86	4990	-51.20	20240326	1982	22.86	20240806	4990	-51.20	20240326	1982	22.86	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
95	20241213	111059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	100	2	4.29	29330755	12247	84.34	2305	2460	2305	3025	1635	2330	2394.93	0.17	0	5239	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	387	-11.57	0.64	12	0.08	-210.00	3826.00	4990	20240326	-51.30	1982	20240806	22.60	4990	-51.30	20240326	1982	22.60	20240806	4990	-51.30	20240326	1982	22.60	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
96	20241213	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	115	2	4.94	22203270	9285	63.94	2305	2460	2305	3025	1635	2330	2391.31	0.17	0	3955	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	389	-11.64	0.64	12	0.06	-210.00	3826.00	4990	20240326	-51.00	1982	20240806	23.36	4990	-51.00	20240326	1982	23.36	20240806	4990	-51.00	20240326	1982	23.36	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
97	20241213	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-10	5	-0.43	2213060	959	6.60	2305	2320	2305	3025	1635	2330	2307.67	0.17	0	313	2363	2346	2318	2301	2273	2355	2310	80	695	500	1440	5	1	15929362	370	-11.05	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	4990	-53.51	20240326	1982	17.05	20240806	4990	-53.51	20240326	1982	17.05	20240806	0.37	N	290520	500	79 억	26788	N	N	N	N
98	20241212	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	15	2	0.65	30202040	13068	42.37	2315	2335	2290	3005	1625	2315	2311.14	0.17	0	-219	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	371	-11.10	0.61	12	0.08	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
99	20241212	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	10	2	0.43	27118720	11742	38.07	2315	2335	2290	3005	1625	2315	2309.55	0.17	0	-745	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	370	-11.07	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
100	20241212	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-10	5	-0.43	20929680	9065	29.39	2315	2335	2290	3005	1625	2315	2308.85	0.17	0	-735	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	367	-10.98	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	4990	-53.81	20240326	1982	16.30	20240806	4990	-53.81	20240326	1982	16.30	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
101	20241212	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	5	2	0.22	10744970	4644	15.06	2315	2335	2290	3005	1625	2315	2313.73	0.17	0	-143	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	370	-11.05	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	4990	-53.51	20240326	1982	17.05	20240806	4990	-53.51	20240326	1982	17.05	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
102	20241212	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-5	5	-0.22	10529030	4551	14.75	2315	2335	2290	3005	1625	2315	2313.56	0.17	0	-143	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	368	-11.00	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	4990	-53.71	20240326	1982	16.55	20240806	4990	-53.71	20240326	1982	16.55	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
103	20241212	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	15	2	0.65	6481580	2798	9.07	2315	2335	2290	3005	1625	2315	2316.50	0.17	0	-126	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	371	-11.10	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
104	20241212	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	20	2	0.86	2448785	1061	3.44	2315	2335	2290	3005	1625	2315	2308.00	0.17	0	-24	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	372	-11.12	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	4990	-53.21	20240326	1982	17.81	20240806	4990	-53.21	20240326	1982	17.81	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
105	20241212	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-15	5	-0.65	541045	234	0.76	2315	2315	2290	3005	1625	2315	2312.16	0.17	0	0	2491	2402	2316	2227	2141	2447	2272	80	690	500	1430	5	1	15929362	366	-10.95	0.60	12	0.00	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.40	N	290520	500	79 억	27007	N	N	N	N
106	20241211	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	15	2	0.65	70779755	30791	105.15	2310	2405	2230	2990	1610	2300	2298.72	0.18	0	-1463	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.19	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	4990	-53.61	20240326	1982	16.80	20240806	4990	-53.61	20240326	1982	16.80	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
107	20241211	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-20	5	-0.87	66958010	29138	99.50	2310	2405	2230	2990	1610	2300	2297.96	0.18	0	-1473	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	363	-10.86	0.60	12	0.18	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
108	20241211	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-50	5	-2.17	44347700	19205	65.58	2310	2405	2230	2990	1610	2300	2309.17	0.18	0	1488	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	358	-10.71	0.59	12	0.12	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
109	20241211	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-15	5	-0.65	36803000	15863	54.17	2310	2405	2255	2990	1610	2300	2320.05	0.18	0	1207	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	364	-10.88	0.60	12	0.10	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
110	20241211	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	0	3	0.00	32336340	13904	47.48	2310	2405	2270	2990	1610	2300	2325.69	0.18	0	1102	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.09	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
111	20241211	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	5	2	0.22	26542950	11387	38.89	2310	2405	2300	2990	1610	2300	2330.99	0.18	0	1176	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.07	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	4990	-53.81	20240326	1982	16.30	20240806	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
112	20241211	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	95	2	4.13	8124910	3451	11.78	2310	2405	2305	2990	1610	2300	2354.36	0.18	0	216	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	382	-11.40	0.63	12	0.02	-210.00	3826.00	4990	20240326	-52.00	1982	20240806	20.84	4990	-52.00	20240326	1982	20.84	20240806	4990	-52.00	20240326	1982	20.84	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
113	20241211	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	5	2	0.22	196265	85	0.29	2310	2320	2305	2990	1610	2300	2309.00	0.18	0	0	2493	2396	2258	2161	2023	2445	2210	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.00	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	4990	-53.81	20240326	1982	16.30	20240806	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	28470	N	N	N	N
114	20241210	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	140	2	6.48	65712885	29283	57.49	2120	2355	2120	2805	1515	2160	2244.06	0.16	0	3062	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	366	-10.95	0.60	12	0.18	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
115	20241210	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	150	2	6.94	64319525	28678	56.30	2120	2355	2120	2805	1515	2160	2242.82	0.16	0	2988	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	368	-11.00	0.60	12	0.18	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	4990	-53.71	20240326	1982	16.55	20240806	4990	-53.71	20240326	1982	16.55	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
116	20241210	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	105	2	4.86	47294535	21291	41.80	2120	2355	2120	2805	1515	2160	2221.34	0.16	0	2442	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	361	-10.79	0.59	12	0.13	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
117	20241210	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	145	2	6.71	39268740	17724	34.80	2120	2355	2120	2805	1515	2160	2215.57	0.16	0	1333	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	367	-10.98	0.60	12	0.11	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	4990	-53.81	20240326	1982	16.30	20240806	4990	-53.81	20240326	1982	16.30	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
118	20241210	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	95	2	4.40	28023210	12816	25.16	2120	2280	2120	2805	1515	2160	2186.58	0.16	0	923	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	359	-10.74	0.59	12	0.08	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
119	20241210	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	40	2	1.85	17839610	8249	16.20	2120	2205	2120	2805	1515	2160	2162.64	0.16	0	168	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	350	-10.48	0.58	12	0.05	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	4990	-55.91	20240326	1982	11.00	20240806	4990	-55.91	20240326	1982	11.00	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
120	20241210	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	30	2	1.39	14278220	6623	13.00	2120	2200	2120	2805	1515	2160	2155.85	0.16	0	-440	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	349	-10.43	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
121	20241210	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-10	5	-0.46	3205750	1506	2.96	2120	2160	2120	2805	1515	2160	2128.65	0.16	0	35	2393	2276	2178	2061	1963	2227	2012	80	645	500	1330	5	1	15929362	342	-10.24	0.56	12	0.01	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.36	N	290520	500	79 억	25408	N	N	N	N
122	20241209	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-155	5	-6.70	106515865	49474	140.99	2295	2295	2080	3005	1625	2315	2152.97	0.15	0	527	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	344	-10.29	0.56	12	0.31	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
123	20241209	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-180	5	-7.78	94238040	43689	124.50	2295	2295	2085	3005	1625	2315	2157.02	0.15	0	708	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	340	-10.17	0.56	12	0.27	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
124	20241209	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-175	5	-7.56	74273795	34210	97.49	2295	2295	2110	3005	1625	2315	2171.11	0.15	0	1151	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	341	-10.19	0.56	12	0.21	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
125	20241209	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-195	5	-8.42	67164220	30869	87.97	2295	2295	2110	3005	1625	2315	2175.78	0.15	0	1007	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	338	-10.10	0.55	12	0.19	-210.00	3826.00	4990	20240326	-57.52	1982	20240806	6.96	4990	-57.52	20240326	1982	6.96	20240806	4990	-57.52	20240326	1982	6.96	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
126	20241209	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-155	5	-6.70	61588270	28256	80.52	2295	2295	2130	3005	1625	2315	2179.65	0.15	0	1890	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	344	-10.29	0.56	12	0.18	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
127	20241209	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-145	5	-6.26	58128260	26661	75.98	2295	2295	2130	3005	1625	2315	2180.27	0.15	0	1970	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	346	-10.33	0.57	12	0.17	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
128	20241209	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-110	5	-4.75	48851145	22382	63.78	2295	2295	2130	3005	1625	2315	2182.61	0.15	0	2848	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	351	-10.50	0.58	12	0.14	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
129	20241209	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-130	5	-5.62	16045515	7278	20.74	2295	2295	2185	3005	1625	2315	2204.66	0.15	0	3116	2515	2415	2295	2195	2075	2355	2135	80	690	500	1430	5	1	15929362	348	-10.40	0.57	12	0.05	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.37	N	290520	500	79 억	24320	N	N	N	N
130	20241206	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-60	5	-2.53	79778420	35091	377.16	2360	2395	2175	3085	1665	2375	2273.47	0.16	0	-1065	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	369	-11.02	0.61	12	0.22	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	4990	-53.61	20240326	1982	16.80	20240806	4990	-53.61	20240326	1982	16.80	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
131	20241206	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-95	5	-4.00	79183310	34832	374.38	2360	2395	2175	3085	1665	2375	2273.29	0.16	0	-944	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	363	-10.86	0.60	12	0.22	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
132	20241206	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-115	5	-4.84	68103930	29927	321.66	2360	2395	2175	3085	1665	2375	2275.67	0.16	0	-662	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	360	-10.76	0.59	12	0.19	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
133	20241206	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-125	5	-5.26	63950055	28092	301.93	2360	2395	2175	3085	1665	2375	2276.45	0.16	0	-538	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	358	-10.71	0.59	12	0.18	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
134	20241206	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-120	5	-5.05	49939855	21860	234.95	2360	2395	2175	3085	1665	2375	2284.53	0.16	0	1084	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	359	-10.74	0.59	12	0.14	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
135	20241206	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-100	5	-4.21	44693930	19528	209.89	2360	2395	2175	3085	1665	2375	2288.71	0.16	0	2430	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	362	-10.83	0.59	12	0.12	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
136	20241206	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-25	5	-1.05	15643240	6597	70.90	2360	2395	2305	3085	1665	2375	2371.27	0.16	0	-1171	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	374	-11.19	0.61	12	0.04	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
137	20241206	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	20	2	0.84	959345	401	4.31	2360	2395	2360	3085	1665	2375	2392.38	0.16	0	0	2405	2390	2370	2355	2335	2380	2345	80	710	500	1470	5	1	15929362	382	-11.40	0.63	12	0.00	-210.00	3826.00	4990	20240326	-52.00	1982	20240806	20.84	4990	-52.00	20240326	1982	20.84	20240806	4990	-52.00	20240326	1982	20.84	20240806	0.37	N	290520	500	79 억	25385	N	N	N	N
138	20241205	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	21648640	9171	37.27	2385	2385	2350	3100	1670	2385	2360.52	0.17	0	-1266	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.06	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
139	20241205	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	19006505	8057	32.75	2385	2385	2350	3100	1670	2385	2359.01	0.17	0	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
140	20241205	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	17164930	7278	29.58	2385	2385	2350	3100	1670	2385	2358.47	0.17	0	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
141	20241205	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-20	5	-0.84	16728455	7093	28.83	2385	2385	2350	3100	1670	2385	2358.45	0.17	0	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	377	-11.26	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
142	20241205	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	16565600	7024	28.55	2385	2385	2350	3100	1670	2385	2358.43	0.17	0	-1162	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
143	20241205	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	10560680	4471	18.17	2385	2385	2350	3100	1670	2385	2362.04	0.17	0	157	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
144	20241205	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	9672135	4094	16.64	2385	2385	2350	3100	1670	2385	2362.51	0.17	0	173	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
145	20241205	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-5	5	-0.21	1569960	660	2.68	2385	2385	2365	3100	1670	2385	2378.73	0.17	0	-16	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	379	-11.33	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	4990	-52.30	20240326	1982	20.08	20240806	4990	-52.30	20240326	1982	20.08	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
146	20241204	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-5	5	-0.21	55526070	23786	76.02	2270	2420	2270	3105	1675	2390	2334.22	0.18	0	-1737	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	380	-11.36	0.62	12	0.15	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
147	20241204	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-15	5	-0.63	46071065	19803	63.29	2270	2420	2270	3105	1675	2390	2326.47	0.18	0	-1612	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	378	-11.31	0.62	12	0.12	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
148	20241204	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	20	2	0.84	40379925	17432	55.71	2270	2420	2270	3105	1675	2390	2316.43	0.18	0	-1409	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	384	-11.48	0.63	12	0.11	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
149	20241204	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-50	5	-2.09	35363515	15329	48.99	2270	2350	2270	3105	1675	2390	2306.97	0.18	0	-1077	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	373	-11.14	0.61	12	0.10	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
150	20241204	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-50	5	-2.09	34170525	14819	47.36	2270	2350	2270	3105	1675	2390	2305.86	0.18	0	-1077	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	373	-11.14	0.61	12	0.09	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
151	20241204	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-55	5	-2.30	32146790	13951	44.59	2270	2350	2270	3105	1675	2390	2304.26	0.18	0	-1041	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	372	-11.12	0.61	12	0.09	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	4990	-53.21	20240326	1982	17.81	20240806	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
152	20241204	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-60	5	-2.51	28986030	12591	40.24	2270	2350	2270	3105	1675	2390	2302.12	0.18	0	-700	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	371	-11.10	0.61	12	0.08	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
153	20241204	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-65	5	-2.72	6669595	2910	9.30	2270	2345	2270	3105	1675	2390	2291.96	0.18	0	-461	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	370	-11.07	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
154	20241203	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	67819665	28795	70.96	2355	2420	2315	3100	1670	2385	2355.26	0.14	0	5854	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	381	-11.38	0.62	12	0.18	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
155	20241203	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-60	5	-2.52	64580055	27422	67.57	2355	2420	2315	3100	1670	2385	2355.05	0.14	0	5989	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	370	-11.07	0.61	12	0.17	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
156	20241203	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	58297825	24724	60.92	2355	2420	2320	3100	1670	2385	2357.94	0.14	0	5592	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.16	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
157	20241203	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	52660085	22334	55.03	2355	2420	2320	3100	1670	2385	2357.84	0.14	0	5274	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	381	-11.38	0.62	12	0.14	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
158	20241203	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	0	3	0.00	52359710	22208	54.72	2355	2420	2320	3100	1670	2385	2357.70	0.14	0	5283	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	380	-11.36	0.62	12	0.14	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
159	20241203	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	47893915	20326	50.09	2355	2420	2320	3100	1670	2385	2356.29	0.14	0	5320	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.13	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
160	20241203	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	36381910	15402	37.95	2355	2420	2335	3100	1670	2385	2362.15	0.14	0	5240	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.10	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
161	20241203	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	20	2	0.84	10217605	4334	10.68	2355	2405	2345	3100	1670	2385	2357.55	0.14	0	2169	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	383	-11.45	0.63	12	0.03	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	4990	-51.80	20240326	1982	21.34	20240806	4990	-51.80	20240326	1982	21.34	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
162	20241202	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-55	5	-2.25	98331575	40320	114.06	2440	2510	2380	3170	1710	2440	2438.78	0.15	0	-589	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	380	-11.36	0.62	12	0.25	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
163	20241202	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-15	5	-0.61	89371615	36582	103.49	2440	2510	2390	3170	1710	2440	2443.05	0.15	0	-558	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	386	-11.55	0.63	12	0.23	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
164	20241202	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-15	5	-0.61	85491805	34972	98.93	2440	2510	2390	3170	1710	2440	2444.58	0.15	0	-416	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	386	-11.55	0.63	12	0.22	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
165	20241202	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	45	2	1.84	69144320	28246	79.91	2440	2510	2390	3170	1710	2440	2447.93	0.15	0	-1036	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	396	-11.83	0.65	12	0.18	-210.00	3826.00	4990	20240326	-50.20	1982	20240806	25.38	4990	-50.20	20240326	1982	25.38	20240806	4990	-50.20	20240326	1982	25.38	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
166	20241202	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	25	2	1.02	48199520	19834	56.11	2440	2465	2390	3170	1710	2440	2430.15	0.15	0	-516	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	393	-11.74	0.64	12	0.12	-210.00	3826.00	4990	20240326	-50.60	1982	20240806	24.37	4990	-50.60	20240326	1982	24.37	20240806	4990	-50.60	20240326	1982	24.37	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
167	20241202	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-30	5	-1.23	25912860	10728	30.35	2440	2440	2390	3170	1710	2440	2415.44	0.15	0	-798	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	384	-11.48	0.63	12	0.07	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
168	20241202	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-30	5	-1.23	17874355	7374	20.86	2440	2440	2405	3170	1710	2440	2423.97	0.15	0	-8	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	384	-11.48	0.63	12	0.05	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
169	20241202	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	0	3	0.00	7954445	3261	9.23	2440	2440	2435	3170	1710	2440	2439.27	0.15	0	27	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	389	-11.62	0.64	12	0.02	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History