KissMeData/056080/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
3	20241231	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
4	20241231	140603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
5	20241231	130605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
6	20241231	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
7	20241231	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
8	20241231	100600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
9	20241231	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1540203050	251138	144.68	5800	6280	5780	7630	4110	5870	6129.50	13.12	63351	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.67	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
10	20241230	160602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1496522010	244140	140.64	5800	6280	5780	7630	4110	5870	6129.50	12.95	0	62767	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.65	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4856700	N	N	757	N	N
11	20241230	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6250	380	2	6.47	1371594740	224139	129.12	5800	6280	5780	7630	4110	5870	6119.39	12.95	0	57480	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2345	-45.29	6.03	12	0.60	-138.00	1037.00	12350	20240112	-49.39	5030	20241113	24.25	12350	-49.39	20240112	5030	24.25	20241113	12350	-49.39	20240112	5030	24.25	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
12	20241230	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	370	2	6.30	1026228220	168839	97.26	5800	6240	5780	7630	4110	5870	6078.15	12.95	0	45826	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2341	-45.22	6.02	12	0.45	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
13	20241230	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	320	2	5.45	799285900	132167	76.14	5800	6220	5780	7630	4110	5870	6047.55	12.95	0	31046	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2322	-44.86	5.97	12	0.35	-138.00	1037.00	12350	20240112	-49.88	5030	20241113	23.06	12350	-49.88	20240112	5030	23.06	20241113	12350	-49.88	20240112	5030	23.06	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
14	20241230	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	240	2	4.09	534734320	89220	51.40	5800	6120	5780	7630	4110	5870	5993.44	12.95	0	11168	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2292	-44.28	5.89	12	0.24	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
15	20241230	110603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	150	2	2.56	349732680	58725	33.83	5800	6040	5780	7630	4110	5870	5955.43	12.95	0	-5210	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2258	-43.62	5.81	12	0.16	-138.00	1037.00	12350	20240112	-51.26	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
16	20241230	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	110	2	1.87	261714120	44064	25.38	5800	6040	5780	7630	4110	5870	5939.41	12.95	0	-4530	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2243	-43.33	5.77	12	0.12	-138.00	1037.00	12350	20240112	-51.58	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	12350	-51.58	20240112	5030	18.89	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
17	20241230	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-50	5	-0.85	39486990	6803	3.92	5800	5870	5780	7630	4110	5870	5804.35	12.95	0	1166	6263	6066	5923	5726	5583	5995	5655	188	1760	500	3750	10	1	37512152	2183	-42.17	5.61	12	0.02	-138.00	1037.00	12350	20240112	-52.87	5030	20241113	15.71	12350	-52.87	20240112	5030	15.71	20241113	12350	-52.87	20240112	5030	15.71	20241113	0.39	N	056080	500	187 억	4856700	N	N	127	N	N
18	20241227	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-230	5	-3.77	1015159180	172407	65.62	6050	6120	5780	7930	4270	6100	5888.11	12.96	0	-6487	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2202	-42.54	5.66	12	0.46	-138.00	1037.00	12350	20240112	-52.47	5030	20241113	16.70	12350	-52.47	20240112	5030	16.70	20241113	12350	-52.47	20240112	5030	16.70	20241113	0.38	N	056080	500	187 억	4862373	N	N	127	N	N
19	20241227	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-240	5	-3.93	978298440	166113	63.23	6050	6120	5780	7930	4270	6100	5889.29	12.96	0	-7063	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2198	-42.46	5.65	12	0.44	-138.00	1037.00	12350	20240112	-52.55	5030	20241113	16.50	12350	-52.55	20240112	5030	16.50	20241113	12350	-52.55	20240112	5030	16.50	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
20	20241227	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-250	5	-4.10	872328690	148046	56.35	6050	6120	5780	7930	4270	6100	5892.21	12.96	0	-9508	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2194	-42.39	5.64	12	0.39	-138.00	1037.00	12350	20240112	-52.63	5030	20241113	16.30	12350	-52.63	20240112	5030	16.30	20241113	12350	-52.63	20240112	5030	16.30	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
21	20241227	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-280	5	-4.59	833854490	141446	53.84	6050	6120	5780	7930	4270	6100	5895.14	12.96	0	-9658	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2183	-42.17	5.61	12	0.38	-138.00	1037.00	12350	20240112	-52.87	5030	20241113	15.71	12350	-52.87	20240112	5030	15.71	20241113	12350	-52.87	20240112	5030	15.71	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
22	20241227	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-310	5	-5.08	714296520	120816	45.99	6050	6120	5790	7930	4270	6100	5912.19	12.96	0	-9065	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2172	-41.96	5.58	12	0.32	-138.00	1037.00	12350	20240112	-53.12	5030	20241113	15.11	12350	-53.12	20240112	5030	15.11	20241113	12350	-53.12	20240112	5030	15.11	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
23	20241227	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-280	5	-4.59	572617830	96429	36.70	6050	6120	5800	7930	4270	6100	5938.15	12.96	0	-9598	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2183	-42.17	5.61	12	0.26	-138.00	1037.00	12350	20240112	-52.87	5030	20241113	15.71	12350	-52.87	20240112	5030	15.71	20241113	12350	-52.87	20240112	5030	15.71	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
24	20241227	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-130	5	-2.13	330043630	55208	21.01	6050	6120	5910	7930	4270	6100	5978.07	12.96	0	6577	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2239	-43.26	5.76	12	0.15	-138.00	1037.00	12350	20240112	-51.66	5030	20241113	18.69	12350	-51.66	20240112	5030	18.69	20241113	12350	-51.66	20240112	5030	18.69	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
25	20241227	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-90	5	-1.48	63535420	10483	3.99	6050	6120	6010	7930	4270	6100	6060.62	12.96	0	-1251	6353	6226	6123	5996	5893	6175	5945	188	1830	500	3900	10	1	37512152	2254	-43.55	5.80	12	0.03	-138.00	1037.00	12350	20240112	-51.34	5030	20241113	19.48	12350	-51.34	20240112	5030	19.48	20241113	12350	-51.34	20240112	5030	19.48	20241113	0.38	N	056080	500	187 억	4862373	N	N	286	N	N
26	20241226	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	60	2	0.99	1591317560	259851	94.27	6200	6250	6020	7850	4230	6040	6124.02	13.03	0	-21763	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2288	-44.20	5.88	12	0.69	-138.00	1037.00	12350	20240112	-50.61	5030	20241113	21.27	12350	-50.61	20240112	5030	21.27	20241113	12350	-50.61	20240112	5030	21.27	20241113	0.44	N	056080	500	187 억	4886061	N	N	286	N	N
27	20241226	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	70	2	1.16	1405510010	229356	83.21	6200	6250	6020	7850	4230	6040	6128.07	13.03	0	-25596	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2292	-44.28	5.89	12	0.61	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
28	20241226	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	110	2	1.82	1218732560	199011	72.20	6200	6250	6020	7850	4230	6040	6123.95	13.03	0	-22492	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2307	-44.57	5.93	12	0.53	-138.00	1037.00	12350	20240112	-50.20	5030	20241113	22.27	12350	-50.20	20240112	5030	22.27	20241113	12350	-50.20	20240112	5030	22.27	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
29	20241226	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	140	2	2.32	1049605100	171561	62.24	6200	6250	6020	7850	4230	6040	6117.97	13.03	0	-23247	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2318	-44.78	5.96	12	0.46	-138.00	1037.00	12350	20240112	-49.96	5030	20241113	22.86	12350	-49.96	20240112	5030	22.86	20241113	12350	-49.96	20240112	5030	22.86	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
30	20241226	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	100	2	1.66	901988770	147596	53.55	6200	6250	6020	7850	4230	6040	6111.20	13.03	0	-30694	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2303	-44.49	5.92	12	0.39	-138.00	1037.00	12350	20240112	-50.28	5030	20241113	22.07	12350	-50.28	20240112	5030	22.07	20241113	12350	-50.28	20240112	5030	22.07	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
31	20241226	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	30	2	0.50	674316440	110542	40.10	6200	6250	6020	7850	4230	6040	6100.09	13.03	0	-22641	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2277	-43.99	5.85	12	0.29	-138.00	1037.00	12350	20240112	-50.85	5030	20241113	20.68	12350	-50.85	20240112	5030	20.68	20241113	12350	-50.85	20240112	5030	20.68	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
32	20241226	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	20	2	0.33	563410210	92250	33.47	6200	6250	6020	7850	4230	6040	6107.43	13.03	0	-22652	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2273	-43.91	5.84	12	0.25	-138.00	1037.00	12350	20240112	-50.93	5030	20241113	20.48	12350	-50.93	20240112	5030	20.48	20241113	12350	-50.93	20240112	5030	20.48	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
33	20241226	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	90	2	1.49	172656980	28019	10.16	6200	6250	6110	7850	4230	6040	6162.14	13.03	0	-9615	6313	6176	6033	5896	5753	6245	5965	188	1810	500	3860	10	1	37512152	2299	-44.42	5.91	12	0.07	-138.00	1037.00	12350	20240112	-50.36	5030	20241113	21.87	12350	-50.36	20240112	5030	21.87	20241113	12350	-50.36	20240112	5030	21.87	20241113	0.44	N	056080	500	187 억	4886061	N	N	225	N	N
34	20241224	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	140	2	2.37	1661959090	274006	278.79	5900	6170	5890	7670	4130	5900	6065.44	13.04	0	-4961	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2266	-43.77	5.82	12	0.73	-138.00	1037.00	12350	20240112	-51.09	5030	20241113	20.08	12350	-51.09	20240112	5030	20.08	20241113	12350	-51.09	20240112	5030	20.08	20241113	0.44	N	056080	500	187 억	4891276	N	N	225	N	N
35	20241224	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	150	2	2.54	1587430650	261662	266.23	5900	6170	5890	7670	4130	5900	6066.72	13.04	0	-8803	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2269	-43.84	5.83	12	0.70	-138.00	1037.00	12350	20240112	-51.01	5030	20241113	20.28	12350	-51.01	20240112	5030	20.28	20241113	12350	-51.01	20240112	5030	20.28	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
36	20241224	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	170	2	2.88	1440227180	237450	241.60	5900	6170	5890	7670	4130	5900	6065.39	13.04	0	-6547	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2277	-43.99	5.85	12	0.63	-138.00	1037.00	12350	20240112	-50.85	5030	20241113	20.68	12350	-50.85	20240112	5030	20.68	20241113	12350	-50.85	20240112	5030	20.68	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
37	20241224	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	160	2	2.71	1342043500	221235	225.10	5900	6170	5890	7670	4130	5900	6066.14	13.04	0	-8139	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2273	-43.91	5.84	12	0.59	-138.00	1037.00	12350	20240112	-50.93	5030	20241113	20.48	12350	-50.93	20240112	5030	20.48	20241113	12350	-50.93	20240112	5030	20.48	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
38	20241224	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	180	2	3.05	1208608970	199198	202.68	5900	6170	5890	7670	4130	5900	6067.38	13.04	0	-6498	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2281	-44.06	5.86	12	0.53	-138.00	1037.00	12350	20240112	-50.77	5030	20241113	20.87	12350	-50.77	20240112	5030	20.87	20241113	12350	-50.77	20240112	5030	20.87	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
39	20241224	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	220	2	3.73	915446230	151056	153.69	5900	6160	5890	7670	4130	5900	6060.31	13.04	0	650	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2296	-44.35	5.90	12	0.40	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
40	20241224	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	170	2	2.88	441488590	73434	74.72	5900	6080	5890	7670	4130	5900	6012.05	13.04	0	18662	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2277	-43.99	5.85	12	0.20	-138.00	1037.00	12350	20240112	-50.85	5030	20241113	20.68	12350	-50.85	20240112	5030	20.68	20241113	12350	-50.85	20240112	5030	20.68	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
41	20241224	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	20	2	0.34	26548820	4491	4.57	5900	5940	5890	7670	4130	5900	5911.56	13.04	0	3691	6086	5992	5886	5792	5686	6040	5840	188	1770	500	3770	10	1	37512152	2221	-42.90	5.71	12	0.01	-138.00	1037.00	12350	20240112	-52.06	5030	20241113	17.69	12350	-52.06	20240112	5030	17.69	20241113	12350	-52.06	20240112	5030	17.69	20241113	0.44	N	056080	500	187 억	4891276	N	N	127	N	N
42	20241223	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	90	2	1.55	577742020	97986	68.47	5810	5980	5780	7550	4070	5810	5896.17	12.97	0	25209	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2213	-42.75	5.69	12	0.26	-138.00	1037.00	12350	20240112	-52.23	5030	20241113	17.30	12350	-52.23	20240112	5030	17.30	20241113	12350	-52.23	20240112	5030	17.30	20241113	0.47	N	056080	500	187 억	4864734	N	N	127	N	N
43	20241223	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	130	2	2.24	435969390	73898	51.64	5810	5980	5780	7550	4070	5810	5899.61	12.97	0	22361	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2228	-43.04	5.73	12	0.20	-138.00	1037.00	12350	20240112	-51.90	5030	20241113	18.09	12350	-51.90	20240112	5030	18.09	20241113	12350	-51.90	20240112	5030	18.09	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
44	20241223	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	110	2	1.89	327651440	55692	38.92	5810	5940	5780	7550	4070	5810	5883.28	12.97	0	15011	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2221	-42.90	5.71	12	0.15	-138.00	1037.00	12350	20240112	-52.06	5030	20241113	17.69	12350	-52.06	20240112	5030	17.69	20241113	12350	-52.06	20240112	5030	17.69	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
45	20241223	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	70	2	1.20	285812710	48610	33.97	5810	5940	5780	7550	4070	5810	5879.71	12.97	0	12660	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2206	-42.61	5.67	12	0.13	-138.00	1037.00	12350	20240112	-52.39	5030	20241113	16.90	12350	-52.39	20240112	5030	16.90	20241113	12350	-52.39	20240112	5030	16.90	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
46	20241223	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	110	2	1.89	254586830	43316	30.27	5810	5940	5780	7550	4070	5810	5877.43	12.97	0	13300	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2221	-42.90	5.71	12	0.12	-138.00	1037.00	12350	20240112	-52.06	5030	20241113	17.69	12350	-52.06	20240112	5030	17.69	20241113	12350	-52.06	20240112	5030	17.69	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
47	20241223	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	90	2	1.55	172446830	29415	20.55	5810	5920	5780	7550	4070	5810	5862.55	12.97	0	3939	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2213	-42.75	5.69	12	0.08	-138.00	1037.00	12350	20240112	-52.23	5030	20241113	17.30	12350	-52.23	20240112	5030	17.30	20241113	12350	-52.23	20240112	5030	17.30	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
48	20241223	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	50	2	0.86	112622760	19252	13.45	5810	5910	5780	7550	4070	5810	5849.93	12.97	0	579	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2198	-42.46	5.65	12	0.05	-138.00	1037.00	12350	20240112	-52.55	5030	20241113	16.50	12350	-52.55	20240112	5030	16.50	20241113	12350	-52.55	20240112	5030	16.50	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
49	20241223	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	10	2	0.17	14529590	2488	1.74	5810	5860	5810	7550	4070	5810	5839.87	12.97	0	-294	6250	6030	5870	5650	5490	5950	5570	188	1740	500	3710	10	1	37512152	2183	-42.17	5.61	12	0.01	-138.00	1037.00	12350	20240112	-52.87	5030	20241113	15.71	12350	-52.87	20240112	5030	15.71	20241113	12350	-52.87	20240112	5030	15.71	20241113	0.47	N	056080	500	187 억	4864734	N	N	86	N	N
50	20241220	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-210	5	-3.49	827264830	142356	118.44	6090	6090	5710	7820	4220	6020	5811.24	13.09	0	-46025	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2179	-42.10	5.60	12	0.38	-138.00	1037.00	12350	20240112	-52.96	5030	20241113	15.51	12350	-52.96	20240112	5030	15.51	20241113	12350	-52.96	20240112	5030	15.51	20241113	0.42	N	056080	500	187 억	4910770	N	N	86	N	N
51	20241220	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-260	5	-4.32	729814480	125442	104.37	6090	6090	5710	7820	4220	6020	5817.94	13.09	0	-51524	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2161	-41.74	5.55	12	0.33	-138.00	1037.00	12350	20240112	-53.36	5030	20241113	14.51	12350	-53.36	20240112	5030	14.51	20241113	12350	-53.36	20240112	5030	14.51	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
52	20241220	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-230	5	-3.82	646261090	110986	92.34	6090	6090	5710	7820	4220	6020	5822.91	13.09	0	-48457	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2172	-41.96	5.58	12	0.30	-138.00	1037.00	12350	20240112	-53.12	5030	20241113	15.11	12350	-53.12	20240112	5030	15.11	20241113	12350	-53.12	20240112	5030	15.11	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
53	20241220	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-260	5	-4.32	546456240	93628	77.90	6090	6090	5740	7820	4220	6020	5836.46	13.09	0	-41631	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2161	-41.74	5.55	12	0.25	-138.00	1037.00	12350	20240112	-53.36	5030	20241113	14.51	12350	-53.36	20240112	5030	14.51	20241113	12350	-53.36	20240112	5030	14.51	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
54	20241220	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-240	5	-3.99	442976350	75671	62.96	6090	6090	5780	7820	4220	6020	5853.98	13.09	0	-33464	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2168	-41.88	5.57	12	0.20	-138.00	1037.00	12350	20240112	-53.20	5030	20241113	14.91	12350	-53.20	20240112	5030	14.91	20241113	12350	-53.20	20240112	5030	14.91	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
55	20241220	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-210	5	-3.49	352493160	60057	49.97	6090	6090	5800	7820	4220	6020	5869.31	13.09	0	-29704	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2179	-42.10	5.60	12	0.16	-138.00	1037.00	12350	20240112	-52.96	5030	20241113	15.51	12350	-52.96	20240112	5030	15.51	20241113	12350	-52.96	20240112	5030	15.51	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
56	20241220	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-150	5	-2.49	259863560	44182	36.76	6090	6090	5810	7820	4220	6020	5881.66	13.09	0	-26837	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2202	-42.54	5.66	12	0.12	-138.00	1037.00	12350	20240112	-52.47	5030	20241113	16.70	12350	-52.47	20240112	5030	16.70	20241113	12350	-52.47	20240112	5030	16.70	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
57	20241220	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-120	5	-1.99	54319330	9091	7.56	6090	6090	5900	7820	4220	6020	5975.07	13.09	0	-6342	6186	6102	5966	5882	5746	6145	5925	188	1800	500	3850	10	1	37512152	2213	-42.75	5.69	12	0.02	-138.00	1037.00	12350	20240112	-52.23	5030	20241113	17.30	12350	-52.23	20240112	5030	17.30	20241113	12350	-52.23	20240112	5030	17.30	20241113	0.42	N	056080	500	187 억	4910770	N	N	141	N	N
58	20241219	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-100	5	-1.63	718497590	119909	97.49	5970	6050	5830	7950	4290	6120	5991.98	13.06	0	11035	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2258	-43.62	5.81	12	0.32	-138.00	1037.00	12350	20240112	-51.26	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.41	N	056080	500	187 억	4899735	N	N	141	N	N
59	20241219	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-130	5	-2.12	664092600	110853	90.13	5970	6050	5830	7950	4290	6120	5990.75	13.06	0	14261	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2247	-43.41	5.78	12	0.30	-138.00	1037.00	12350	20240112	-51.50	5030	20241113	19.09	12350	-51.50	20240112	5030	19.09	20241113	12350	-51.50	20240112	5030	19.09	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
60	20241219	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-100	5	-1.63	617638290	103111	83.84	5970	6050	5830	7950	4290	6120	5990.03	13.06	0	15617	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2258	-43.62	5.81	12	0.27	-138.00	1037.00	12350	20240112	-51.26	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
61	20241219	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-100	5	-1.63	519161240	86729	70.52	5970	6050	5830	7950	4290	6120	5986.02	13.06	0	14905	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2258	-43.62	5.81	12	0.23	-138.00	1037.00	12350	20240112	-51.26	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
62	20241219	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	-80	5	-1.31	462759350	77356	62.90	5970	6050	5830	7950	4290	6120	5982.20	13.06	0	14487	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2266	-43.77	5.82	12	0.21	-138.00	1037.00	12350	20240112	-51.09	5030	20241113	20.08	12350	-51.09	20240112	5030	20.08	20241113	12350	-51.09	20240112	5030	20.08	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
63	20241219	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-120	5	-1.96	387505250	64823	52.71	5970	6050	5830	7950	4290	6120	5977.90	13.06	0	4517	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2251	-43.48	5.79	12	0.17	-138.00	1037.00	12350	20240112	-51.42	5030	20241113	19.28	12350	-51.42	20240112	5030	19.28	20241113	12350	-51.42	20240112	5030	19.28	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
64	20241219	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-100	5	-1.63	301542050	50477	41.04	5970	6050	5830	7950	4290	6120	5973.85	13.06	0	7570	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2258	-43.62	5.81	12	0.13	-138.00	1037.00	12350	20240112	-51.26	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
65	20241219	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-170	5	-2.78	129874070	21882	17.79	5970	6000	5830	7950	4290	6120	5935.20	13.06	0	5470	6366	6242	6156	6032	5946	6200	5990	188	1830	500	3910	10	1	37512152	2232	-43.12	5.74	12	0.06	-138.00	1037.00	12350	20240112	-51.82	5030	20241113	18.29	12350	-51.82	20240112	5030	18.29	20241113	12350	-51.82	20240112	5030	18.29	20241113	0.41	N	056080	500	187 억	4899735	N	N	223	N	N
66	20241218	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	20	2	0.33	744796090	121142	119.63	6190	6280	6070	7930	4270	6100	6148.15	13.13	0	-25223	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2296	-44.35	5.90	12	0.32	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.40	N	056080	500	187 억	4924958	N	N	223	N	N
67	20241218	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	20	2	0.33	707449570	115049	113.61	6190	6280	6070	7930	4270	6100	6149.13	13.13	0	-25301	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2296	-44.35	5.90	12	0.31	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
68	20241218	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	10	2	0.16	655867440	106631	105.30	6190	6280	6070	7930	4270	6100	6150.83	13.13	0	-25787	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2292	-44.28	5.89	12	0.28	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
69	20241218	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	-10	5	-0.16	611556420	99376	98.14	6190	6280	6070	7930	4270	6100	6153.99	13.13	0	-24925	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2284	-44.13	5.87	12	0.26	-138.00	1037.00	12350	20240112	-50.69	5030	20241113	21.07	12350	-50.69	20240112	5030	21.07	20241113	12350	-50.69	20240112	5030	21.07	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
70	20241218	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	20	2	0.33	564151120	91598	90.46	6190	6280	6070	7930	4270	6100	6159.02	13.13	0	-24723	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2296	-44.35	5.90	12	0.24	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
71	20241218	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	-10	5	-0.16	510635840	82802	81.77	6190	6280	6090	7930	4270	6100	6166.98	13.13	0	-25026	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2284	-44.13	5.87	12	0.22	-138.00	1037.00	12350	20240112	-50.69	5030	20241113	21.07	12350	-50.69	20240112	5030	21.07	20241113	12350	-50.69	20240112	5030	21.07	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
72	20241218	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	10	2	0.16	451132600	73068	72.16	6190	6280	6090	7930	4270	6100	6174.19	13.13	0	-22437	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2292	-44.28	5.89	12	0.19	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
73	20241218	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	150	2	2.46	75168110	12151	12.00	6190	6250	6140	7930	4270	6100	6186.46	13.13	0	-820	6286	6192	6116	6022	5946	6155	5985	188	1830	500	3900	10	1	37512152	2345	-45.29	6.03	12	0.03	-138.00	1037.00	12350	20240112	-49.39	5030	20241113	24.25	12350	-49.39	20240112	5030	24.25	20241113	12350	-49.39	20240112	5030	24.25	20241113	0.40	N	056080	500	187 억	4924958	N	N	838	N	N
74	20241217	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	-100	5	-1.61	612274990	100384	70.66	6200	6210	6040	8060	4340	6200	6099.33	13.08	0	20070	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2288	-44.20	5.88	12	0.27	-138.00	1037.00	12350	20240112	-50.61	5030	20241113	21.27	12350	-50.61	20240112	5030	21.27	20241113	12350	-50.61	20240112	5030	21.27	20241113	0.41	N	056080	500	187 억	4904888	N	N	838	N	N
75	20241217	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-90	5	-1.45	579469740	95013	66.88	6200	6210	6040	8060	4340	6200	6098.85	13.08	0	20639	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2292	-44.28	5.89	12	0.25	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
76	20241217	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	-70	5	-1.13	503384670	82565	58.12	6200	6210	6040	8060	4340	6200	6096.83	13.08	0	18143	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2299	-44.42	5.91	12	0.22	-138.00	1037.00	12350	20240112	-50.36	5030	20241113	21.87	12350	-50.36	20240112	5030	21.87	20241113	12350	-50.36	20240112	5030	21.87	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
77	20241217	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-90	5	-1.45	414580060	68053	47.90	6200	6210	6040	8060	4340	6200	6092.02	13.08	0	8672	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2292	-44.28	5.89	12	0.18	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
78	20241217	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	-120	5	-1.94	327967660	53790	37.86	6200	6210	6040	8060	4340	6200	6097.19	13.08	0	5439	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2281	-44.06	5.86	12	0.14	-138.00	1037.00	12350	20240112	-50.77	5030	20241113	20.87	12350	-50.77	20240112	5030	20.87	20241113	12350	-50.77	20240112	5030	20.87	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
79	20241217	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-90	5	-1.45	273210670	44790	31.53	6200	6210	6040	8060	4340	6200	6099.81	13.08	0	3343	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2292	-44.28	5.89	12	0.12	-138.00	1037.00	12350	20240112	-50.53	5030	20241113	21.47	12350	-50.53	20240112	5030	21.47	20241113	12350	-50.53	20240112	5030	21.47	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
80	20241217	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	-110	5	-1.77	198319320	32494	22.87	6200	6210	6040	8060	4340	6200	6103.26	13.08	0	2140	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2284	-44.13	5.87	12	0.09	-138.00	1037.00	12350	20240112	-50.69	5030	20241113	21.07	12350	-50.69	20240112	5030	21.07	20241113	12350	-50.69	20240112	5030	21.07	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
81	20241217	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-80	5	-1.29	31550390	5126	3.61	6200	6210	6120	8060	4340	6200	6154.97	13.08	0	-2390	6373	6286	6213	6126	6053	6330	6170	188	1860	500	3960	10	1	37512152	2296	-44.35	5.90	12	0.01	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.41	N	056080	500	187 억	4904888	N	N	109	N	N
82	20241216	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	100	2	1.64	878617800	141821	69.76	6180	6300	6140	7930	4270	6100	6195.25	13.05	0	8229	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2326	-44.93	5.98	12	0.38	-138.00	1037.00	12350	20240112	-49.80	5030	20241113	23.26	12350	-49.80	20240112	5030	23.26	20241113	12350	-49.80	20240112	5030	23.26	20241113	0.40	N	056080	500	187 억	4896305	N	N	109	N	N
83	20241216	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	70	2	1.15	780734550	125941	61.95	6180	6300	6140	7930	4270	6100	6199.21	13.05	0	6308	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2314	-44.71	5.95	12	0.34	-138.00	1037.00	12350	20240112	-50.04	5030	20241113	22.66	12350	-50.04	20240112	5030	22.66	20241113	12350	-50.04	20240112	5030	22.66	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
84	20241216	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	90	2	1.48	694694850	112004	55.09	6180	6300	6140	7930	4270	6100	6202.41	13.05	0	3938	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2322	-44.86	5.97	12	0.30	-138.00	1037.00	12350	20240112	-49.88	5030	20241113	23.06	12350	-49.88	20240112	5030	23.06	20241113	12350	-49.88	20240112	5030	23.06	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
85	20241216	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	100	2	1.64	619426840	99844	49.11	6180	6300	6140	7930	4270	6100	6203.95	13.05	0	2145	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2326	-44.93	5.98	12	0.27	-138.00	1037.00	12350	20240112	-49.80	5030	20241113	23.26	12350	-49.80	20240112	5030	23.26	20241113	12350	-49.80	20240112	5030	23.26	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
86	20241216	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	90	2	1.48	580298560	93530	46.01	6180	6300	6140	7930	4270	6100	6204.41	13.05	0	-1305	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2322	-44.86	5.97	12	0.25	-138.00	1037.00	12350	20240112	-49.88	5030	20241113	23.06	12350	-49.88	20240112	5030	23.06	20241113	12350	-49.88	20240112	5030	23.06	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
87	20241216	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	90	2	1.48	510280420	82205	40.44	6180	6300	6140	7930	4270	6100	6207.41	13.05	0	-1376	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2322	-44.86	5.97	12	0.22	-138.00	1037.00	12350	20240112	-49.88	5030	20241113	23.06	12350	-49.88	20240112	5030	23.06	20241113	12350	-49.88	20240112	5030	23.06	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
88	20241216	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	120	2	1.97	400858240	64547	31.75	6180	6300	6140	7930	4270	6100	6210.33	13.05	0	-3130	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2333	-45.07	6.00	12	0.17	-138.00	1037.00	12350	20240112	-49.64	5030	20241113	23.66	12350	-49.64	20240112	5030	23.66	20241113	12350	-49.64	20240112	5030	23.66	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
89	20241216	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	100	2	1.64	66767080	10797	5.31	6180	6220	6140	7930	4270	6100	6183.85	13.05	0	-3288	6320	6210	6090	5980	5860	6265	6035	188	1830	500	3900	10	1	37512152	2326	-44.93	5.98	12	0.03	-138.00	1037.00	12350	20240112	-49.80	5030	20241113	23.26	12350	-49.80	20240112	5030	23.26	20241113	12350	-49.80	20240112	5030	23.26	20241113	0.40	N	056080	500	187 억	4896305	N	N	633	N	N
90	20241213	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	90	2	1.50	1235056150	202910	126.10	6010	6200	5970	7810	4210	6010	6086.70	13.08	0	21247	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2288	-44.20	5.88	12	0.54	-138.00	1037.00	12350	20240112	-50.61	5030	20241113	21.27	12350	-50.61	20240112	5030	21.27	20241113	12350	-50.61	20240112	5030	21.27	20241113	0.39	N	056080	500	187 억	4907823	N	N	633	N	N
91	20241213	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	120	2	2.00	1153827350	189608	117.83	6010	6200	5970	7810	4210	6010	6085.33	13.08	0	18160	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2299	-44.42	5.91	12	0.51	-138.00	1037.00	12350	20240112	-50.36	5030	20241113	21.87	12350	-50.36	20240112	5030	21.87	20241113	12350	-50.36	20240112	5030	21.87	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
92	20241213	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	110	2	1.83	1021140220	167893	104.34	6010	6200	5970	7810	4210	6010	6082.09	13.08	0	25583	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2296	-44.35	5.90	12	0.45	-138.00	1037.00	12350	20240112	-50.45	5030	20241113	21.67	12350	-50.45	20240112	5030	21.67	20241113	12350	-50.45	20240112	5030	21.67	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
93	20241213	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	70	2	1.16	536843010	89125	55.39	6010	6100	5970	7810	4210	6010	6023.48	13.08	0	-3092	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2281	-44.06	5.86	12	0.24	-138.00	1037.00	12350	20240112	-50.77	5030	20241113	20.87	12350	-50.77	20240112	5030	20.87	20241113	12350	-50.77	20240112	5030	20.87	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
94	20241213	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-10	5	-0.17	400269170	66464	41.30	6010	6100	5970	7810	4210	6010	6022.35	13.08	0	-12558	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2251	-43.48	5.79	12	0.18	-138.00	1037.00	12350	20240112	-51.42	5030	20241113	19.28	12350	-51.42	20240112	5030	19.28	20241113	12350	-51.42	20240112	5030	19.28	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
95	20241213	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	0	3	0.00	310922730	51616	32.08	6010	6100	5970	7810	4210	6010	6023.77	13.08	0	-8481	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2254	-43.55	5.80	12	0.14	-138.00	1037.00	12350	20240112	-51.34	5030	20241113	19.48	12350	-51.34	20240112	5030	19.48	20241113	12350	-51.34	20240112	5030	19.48	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
96	20241213	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	0	3	0.00	265579400	44082	27.39	6010	6100	5970	7810	4210	6010	6024.67	13.08	0	-8079	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2254	-43.55	5.80	12	0.12	-138.00	1037.00	12350	20240112	-51.34	5030	20241113	19.48	12350	-51.34	20240112	5030	19.48	20241113	12350	-51.34	20240112	5030	19.48	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
97	20241213	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	40	2	0.67	86465840	14320	8.90	6010	6090	5970	7810	4210	6010	6038.12	13.08	0	-5583	6163	6086	5973	5896	5783	6030	5840	188	1800	500	3840	10	1	37512152	2269	-43.84	5.83	12	0.04	-138.00	1037.00	12350	20240112	-51.01	5030	20241113	20.28	12350	-51.01	20240112	5030	20.28	20241113	12350	-51.01	20240112	5030	20.28	20241113	0.39	N	056080	500	187 억	4907823	N	N	515	N	N
98	20241212	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	30	2	0.50	948947530	159585	63.98	6040	6050	5860	7770	4190	5980	5946.26	13.13	0	-16594	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2254	-43.55	5.80	12	0.43	-138.00	1037.00	12350	20240112	-51.34	5030	20241113	19.48	12350	-51.34	20240112	5030	19.48	20241113	12350	-51.34	20240112	5030	19.48	20241113	0.40	N	056080	500	187 억	4924638	N	N	515	N	N
99	20241212	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	20	2	0.33	880075200	148112	59.38	6040	6050	5860	7770	4190	5980	5941.96	13.13	0	-15378	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2251	-43.48	5.79	12	0.39	-138.00	1037.00	12350	20240112	-51.42	5030	20241113	19.28	12350	-51.42	20240112	5030	19.28	20241113	12350	-51.42	20240112	5030	19.28	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
100	20241212	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-10	5	-0.17	732834090	123510	49.52	6040	6050	5860	7770	4190	5980	5933.40	13.13	0	-19020	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2239	-43.26	5.76	12	0.33	-138.00	1037.00	12350	20240112	-51.66	5030	20241113	18.69	12350	-51.66	20240112	5030	18.69	20241113	12350	-51.66	20240112	5030	18.69	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
101	20241212	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-100	5	-1.67	624135790	105151	42.16	6040	6050	5860	7770	4190	5980	5935.61	13.13	0	-19224	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2206	-42.61	5.67	12	0.28	-138.00	1037.00	12350	20240112	-52.39	5030	20241113	16.90	12350	-52.39	20240112	5030	16.90	20241113	12350	-52.39	20240112	5030	16.90	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
102	20241212	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-80	5	-1.34	543055950	91350	36.62	6040	6050	5880	7770	4190	5980	5944.78	13.13	0	-19243	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2213	-42.75	5.69	12	0.24	-138.00	1037.00	12350	20240112	-52.23	5030	20241113	17.30	12350	-52.23	20240112	5030	17.30	20241113	12350	-52.23	20240112	5030	17.30	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
103	20241212	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	-40	5	-0.67	426183660	71540	28.68	6040	6050	5890	7770	4190	5980	5957.28	13.13	0	-15308	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2228	-43.04	5.73	12	0.19	-138.00	1037.00	12350	20240112	-51.90	5030	20241113	18.09	12350	-51.90	20240112	5030	18.09	20241113	12350	-51.90	20240112	5030	18.09	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
104	20241212	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-30	5	-0.50	343064650	57519	23.06	6040	6050	5890	7770	4190	5980	5964.37	13.13	0	-11658	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2232	-43.12	5.74	12	0.15	-138.00	1037.00	12350	20240112	-51.82	5030	20241113	18.29	12350	-51.82	20240112	5030	18.29	20241113	12350	-51.82	20240112	5030	18.29	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
105	20241212	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	30	2	0.50	69555440	11595	4.65	6040	6050	5960	7770	4190	5980	5998.74	13.13	0	-278	6146	6062	5916	5832	5686	6105	5875	188	1790	500	3820	10	1	37512152	2254	-43.55	5.80	12	0.03	-138.00	1037.00	12350	20240112	-51.34	5030	20241113	19.48	12350	-51.34	20240112	5030	19.48	20241113	12350	-51.34	20240112	5030	19.48	20241113	0.40	N	056080	500	187 억	4924638	N	N	12	N	N
106	20241211	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	200	2	3.46	1465360570	247278	103.95	5860	6000	5770	7510	4050	5780	5925.91	13.19	0	-22688	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2243	-43.33	5.77	12	0.66	-138.00	1037.00	12350	20240112	-51.58	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	12350	-51.58	20240112	5030	18.89	20241113	0.46	N	056080	500	187 억	4947712	N	N	12	N	N
107	20241211	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	210	2	3.63	1420200000	239727	100.77	5860	6000	5770	7510	4050	5780	5924.24	13.19	0	-22597	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2247	-43.41	5.78	12	0.64	-138.00	1037.00	12350	20240112	-51.50	5030	20241113	19.09	12350	-51.50	20240112	5030	19.09	20241113	12350	-51.50	20240112	5030	19.09	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
108	20241211	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	130	2	2.25	1228884880	207557	87.25	5860	5990	5770	7510	4050	5780	5920.71	13.19	0	-33889	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2217	-42.83	5.70	12	0.55	-138.00	1037.00	12350	20240112	-52.15	5030	20241113	17.50	12350	-52.15	20240112	5030	17.50	20241113	12350	-52.15	20240112	5030	17.50	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
109	20241211	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	110	2	1.90	1056487150	178234	74.92	5860	5990	5770	7510	4050	5780	5927.53	13.19	0	-26849	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2209	-42.68	5.68	12	0.48	-138.00	1037.00	12350	20240112	-52.31	5030	20241113	17.10	12350	-52.31	20240112	5030	17.10	20241113	12350	-52.31	20240112	5030	17.10	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
110	20241211	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	100	2	1.73	984597250	166018	69.79	5860	5990	5770	7510	4050	5780	5930.67	13.19	0	-23949	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2206	-42.61	5.67	12	0.44	-138.00	1037.00	12350	20240112	-52.39	5030	20241113	16.90	12350	-52.39	20240112	5030	16.90	20241113	12350	-52.39	20240112	5030	16.90	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
111	20241211	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	180	2	3.11	743285910	125247	52.65	5860	5990	5770	7510	4050	5780	5934.56	13.19	0	445	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2236	-43.19	5.75	12	0.33	-138.00	1037.00	12350	20240112	-51.74	5030	20241113	18.49	12350	-51.74	20240112	5030	18.49	20241113	12350	-51.74	20240112	5030	18.49	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
112	20241211	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	190	2	3.29	499992670	84370	35.47	5860	5990	5770	7510	4050	5780	5926.19	13.19	0	-4069	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2239	-43.26	5.76	12	0.22	-138.00	1037.00	12350	20240112	-51.66	5030	20241113	18.69	12350	-51.66	20240112	5030	18.69	20241113	12350	-51.66	20240112	5030	18.69	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
113	20241211	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	10	2	0.17	64297280	11059	4.65	5860	5860	5770	7510	4050	5780	5814.02	13.19	0	-5765	6093	5936	5633	5476	5173	6015	5555	188	1730	500	3690	10	1	37512152	2172	-41.96	5.58	12	0.03	-138.00	1037.00	12350	20240112	-53.12	5030	20241113	15.11	12350	-53.12	20240112	5030	15.11	20241113	12350	-53.12	20240112	5030	15.11	20241113	0.46	N	056080	500	187 억	4947712	N	N	1	N	N
114	20241210	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	450	2	8.44	1336392100	236955	70.68	5330	5790	5330	6920	3740	5330	5639.77	13.03	0	58689	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2168	-41.88	5.57	12	0.63	-138.00	1037.00	12450	20231201	-53.57	5030	20241113	14.91	12350	-53.20	20240112	5030	14.91	20241113	12350	-53.20	20240112	5030	14.91	20241113	0.49	N	056080	500	187 억	4889017	N	N	1	N	N
115	20241210	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	430	2	8.07	1273879350	226134	67.45	5330	5770	5330	6920	3740	5330	5633.32	13.03	0	55678	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2161	-41.74	5.55	12	0.60	-138.00	1037.00	12450	20231201	-53.73	5030	20241113	14.51	12350	-53.36	20240112	5030	14.51	20241113	12350	-53.36	20240112	5030	14.51	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
116	20241210	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	400	2	7.50	1124266860	200092	59.68	5330	5740	5330	6920	3740	5330	5618.78	13.03	0	47318	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2149	-41.52	5.53	12	0.53	-138.00	1037.00	12450	20231201	-53.98	5030	20241113	13.92	12350	-53.60	20240112	5030	13.92	20241113	12350	-53.60	20240112	5030	13.92	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
117	20241210	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	380	2	7.13	1039465480	185253	55.25	5330	5720	5330	6920	3740	5330	5611.09	13.03	0	41284	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2142	-41.38	5.51	12	0.49	-138.00	1037.00	12450	20231201	-54.14	5030	20241113	13.52	12350	-53.77	20240112	5030	13.52	20241113	12350	-53.77	20240112	5030	13.52	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
118	20241210	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	360	2	6.75	906617010	161882	48.28	5330	5710	5330	6920	3740	5330	5600.51	13.03	0	33177	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2134	-41.23	5.49	12	0.43	-138.00	1037.00	12450	20231201	-54.30	5030	20241113	13.12	12350	-53.93	20240112	5030	13.12	20241113	12350	-53.93	20240112	5030	13.12	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
119	20241210	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	340	2	6.38	760124690	136058	40.58	5330	5710	5330	6920	3740	5330	5586.81	13.03	0	23263	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2127	-41.09	5.47	12	0.36	-138.00	1037.00	12450	20231201	-54.46	5030	20241113	12.72	12350	-54.09	20240112	5030	12.72	20241113	12350	-54.09	20240112	5030	12.72	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
120	20241210	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	270	2	5.07	385922070	69788	20.82	5330	5630	5330	6920	3740	5330	5529.98	13.03	0	12383	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2101	-40.58	5.40	12	0.19	-138.00	1037.00	12450	20231201	-55.02	5030	20241113	11.33	12350	-54.66	20240112	5030	11.33	20241113	12350	-54.66	20240112	5030	11.33	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
121	20241210	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	120	2	2.25	58597680	10850	3.24	5330	5460	5330	6920	3740	5330	5400.84	13.03	0	1267	5770	5550	5440	5220	5110	5495	5165	188	1590	500	3410	10	1	37512152	2044	-39.49	5.26	12	0.03	-138.00	1037.00	12450	20231201	-56.22	5030	20241113	8.35	12350	-55.87	20240112	5030	8.35	20241113	12350	-55.87	20240112	5030	8.35	20241113	0.49	N	056080	500	187 억	4889017	N	N	200	N	N
122	20241209	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-410	5	-7.14	1783548200	330306	97.71	5660	5660	5330	7460	4020	5740	5399.70	12.99	0	16248	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	1999	-38.62	5.14	12	0.88	-138.00	1037.00	12930	20231130	-58.78	5030	20241113	5.96	12350	-56.84	20240112	5030	5.96	20241113	12350	-56.84	20240112	5030	5.96	20241113	0.51	N	056080	500	187 억	4872186	N	N	200	N	N
123	20241209	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-370	5	-6.45	1608346740	297504	88.01	5660	5660	5330	7460	4020	5740	5406.13	12.99	0	7284	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2014	-38.91	5.18	12	0.79	-138.00	1037.00	12930	20231130	-58.47	5030	20241113	6.76	12350	-56.52	20240112	5030	6.76	20241113	12350	-56.52	20240112	5030	6.76	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
124	20241209	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-310	5	-5.40	1386017560	256122	75.77	5660	5660	5330	7460	4020	5740	5411.55	12.99	0	2978	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2037	-39.35	5.24	12	0.68	-138.00	1037.00	12930	20231130	-58.00	5030	20241113	7.95	12350	-56.03	20240112	5030	7.95	20241113	12350	-56.03	20240112	5030	7.95	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
125	20241209	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-390	5	-6.79	1219579400	225304	66.65	5660	5660	5330	7460	4020	5740	5413.04	12.99	0	-8918	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2007	-38.77	5.16	12	0.60	-138.00	1037.00	12930	20231130	-58.62	5030	20241113	6.36	12350	-56.68	20240112	5030	6.36	20241113	12350	-56.68	20240112	5030	6.36	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
126	20241209	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-360	5	-6.27	1086529390	200543	59.32	5660	5660	5330	7460	4020	5740	5417.94	12.99	0	-9282	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2018	-38.99	5.19	12	0.53	-138.00	1037.00	12930	20231130	-58.39	5030	20241113	6.96	12350	-56.44	20240112	5030	6.96	20241113	12350	-56.44	20240112	5030	6.96	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
127	20241209	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-310	5	-5.40	943636390	174048	51.49	5660	5660	5330	7460	4020	5740	5421.70	12.99	0	-16828	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2037	-39.35	5.24	12	0.46	-138.00	1037.00	12930	20231130	-58.00	5030	20241113	7.95	12350	-56.03	20240112	5030	7.95	20241113	12350	-56.03	20240112	5030	7.95	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
128	20241209	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-280	5	-4.88	778729340	143712	42.51	5660	5660	5330	7460	4020	5740	5418.68	12.99	0	-13351	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2048	-39.57	5.27	12	0.38	-138.00	1037.00	12930	20231130	-57.77	5030	20241113	8.55	12350	-55.79	20240112	5030	8.55	20241113	12350	-55.79	20240112	5030	8.55	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
129	20241209	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-320	5	-5.57	170658880	31021	9.18	5660	5660	5400	7460	4020	5740	5501.40	12.99	0	2031	6213	5976	5783	5546	5353	5880	5450	188	1720	500	3670	10	1	37512152	2033	-39.28	5.23	12	0.08	-138.00	1037.00	12930	20231130	-58.08	5030	20241113	7.75	12350	-56.11	20240112	5030	7.75	20241113	12350	-56.11	20240112	5030	7.75	20241113	0.51	N	056080	500	187 억	4872186	N	N	1345	N	N
130	20241206	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-220	5	-3.69	1927327790	333927	80.48	6020	6020	5590	7740	4180	5960	5771.78	12.71	0	104167	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2153	-41.59	5.54	12	0.89	-138.00	1037.00	13440	20231129	-57.29	5030	20241113	14.12	12350	-53.52	20240112	5030	14.12	20241113	12350	-53.52	20240112	5030	14.12	20241113	0.66	N	056080	500	187 억	4768315	N	N	1338	N	N
131	20241206	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-140	5	-2.35	1794834050	310910	74.93	6020	6020	5590	7740	4180	5960	5772.84	12.71	0	96268	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2183	-42.17	5.61	12	0.83	-138.00	1037.00	13440	20231129	-56.70	5030	20241113	15.71	12350	-52.87	20240112	5030	15.71	20241113	12350	-52.87	20240112	5030	15.71	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
132	20241206	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-210	5	-3.52	1530343090	265225	63.92	6020	6020	5590	7740	4180	5960	5769.98	12.71	0	87719	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2157	-41.67	5.54	12	0.71	-138.00	1037.00	13440	20231129	-57.22	5030	20241113	14.31	12350	-53.44	20240112	5030	14.31	20241113	12350	-53.44	20240112	5030	14.31	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
133	20241206	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-250	5	-4.19	1442445110	249890	60.23	6020	6020	5590	7740	4180	5960	5772.32	12.71	0	80569	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2142	-41.38	5.51	12	0.67	-138.00	1037.00	13440	20231129	-57.51	5030	20241113	13.52	12350	-53.77	20240112	5030	13.52	20241113	12350	-53.77	20240112	5030	13.52	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
134	20241206	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-220	5	-3.69	1268496410	219502	52.90	6020	6020	5590	7740	4180	5960	5778.97	12.71	0	67766	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2153	-41.59	5.54	12	0.59	-138.00	1037.00	13440	20231129	-57.29	5030	20241113	14.12	12350	-53.52	20240112	5030	14.12	20241113	12350	-53.52	20240112	5030	14.12	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
135	20241206	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-280	5	-4.70	984908800	169926	40.95	6020	6020	5590	7740	4180	5960	5796.10	12.71	0	37580	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2131	-41.16	5.48	12	0.45	-138.00	1037.00	13440	20231129	-57.74	5030	20241113	12.92	12350	-54.01	20240112	5030	12.92	20241113	12350	-54.01	20240112	5030	12.92	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
136	20241206	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-110	5	-1.85	429900700	72846	17.56	6020	6020	5840	7740	4180	5960	5901.50	12.71	0	6393	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2194	-42.39	5.64	12	0.19	-138.00	1037.00	13440	20231129	-56.47	5030	20241113	16.30	12350	-52.63	20240112	5030	16.30	20241113	12350	-52.63	20240112	5030	16.30	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
137	20241206	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	20	2	0.34	34719520	5790	1.40	6020	6020	5970	7740	4180	5960	5996.46	12.71	0	108	6533	6246	6063	5776	5593	6155	5685	188	1780	500	3810	10	1	37512152	2243	-43.33	5.77	12	0.02	-138.00	1037.00	13440	20231129	-55.51	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	12350	-51.58	20240112	5030	18.89	20241113	0.66	N	056080	500	187 억	4768315	N	N	92	N	N
138	20241205	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-210	5	-3.40	2467727820	408955	81.11	6170	6350	5880	8020	4320	6170	6034.29	12.61	0	38897	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2236	-43.19	5.75	12	1.09	-138.00	1037.00	13440	20231129	-55.65	5030	20241113	18.49	12350	-51.74	20240112	5030	18.49	20241113	12350	-51.74	20240112	5030	18.49	20241113	0.68	N	056080	500	187 억	4729818	N	N	92	N	N
139	20241205	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-150	5	-2.43	2343878090	388247	77.00	6170	6350	5880	8020	4320	6170	6037.08	12.61	0	30330	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2258	-43.62	5.81	12	1.03	-138.00	1037.00	13440	20231129	-55.21	5030	20241113	19.68	12350	-51.26	20240112	5030	19.68	20241113	12350	-51.26	20240112	5030	19.68	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
140	20241205	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	-130	5	-2.11	2212117920	366332	72.65	6170	6350	5880	8020	4320	6170	6038.56	12.61	0	30278	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2266	-43.77	5.82	12	0.98	-138.00	1037.00	13440	20231129	-55.06	5030	20241113	20.08	12350	-51.09	20240112	5030	20.08	20241113	12350	-51.09	20240112	5030	20.08	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
141	20241205	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	-190	5	-3.08	2078550060	344236	68.27	6170	6350	5880	8020	4320	6170	6038.15	12.61	0	30305	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2243	-43.33	5.77	12	0.92	-138.00	1037.00	13440	20231129	-55.51	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	12350	-51.58	20240112	5030	18.89	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
142	20241205	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	-120	5	-1.94	1887493070	312509	61.98	6170	6350	5880	8020	4320	6170	6039.80	12.61	0	30888	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2269	-43.84	5.83	12	0.83	-138.00	1037.00	13440	20231129	-54.99	5030	20241113	20.28	12350	-51.01	20240112	5030	20.28	20241113	12350	-51.01	20240112	5030	20.28	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
143	20241205	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-170	5	-2.76	1307267700	218037	43.24	6170	6250	5880	8020	4320	6170	5995.62	12.61	0	41992	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2251	-43.48	5.79	12	0.58	-138.00	1037.00	13440	20231129	-55.36	5030	20241113	19.28	12350	-51.42	20240112	5030	19.28	20241113	12350	-51.42	20240112	5030	19.28	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
144	20241205	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-250	5	-4.05	1150317880	191864	38.05	6170	6250	5880	8020	4320	6170	5995.49	12.61	0	43654	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2221	-42.90	5.71	12	0.51	-138.00	1037.00	13440	20231129	-55.95	5030	20241113	17.69	12350	-52.06	20240112	5030	17.69	20241113	12350	-52.06	20240112	5030	17.69	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
145	20241205	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	-90	5	-1.46	147193590	23874	4.73	6170	6250	6070	8020	4320	6170	6165.43	12.61	0	1275	6743	6456	6283	5996	5823	6370	5910	188	1850	500	3940	10	1	37512152	2281	-44.06	5.86	12	0.06	-138.00	1037.00	13440	20231129	-54.76	5030	20241113	20.87	12350	-50.77	20240112	5030	20.87	20241113	12350	-50.77	20240112	5030	20.87	20241113	0.68	N	056080	500	187 억	4729818	N	N	761	N	N
146	20241204	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-540	5	-8.05	3150621900	500882	250.31	6480	6570	6110	8720	4700	6710	6290.43	12.58	0	10945	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2314	-44.71	5.95	12	1.34	-138.00	1037.00	13440	20231129	-54.09	5030	20241113	22.66	12350	-50.04	20240112	5030	22.66	20241113	12350	-50.04	20240112	5030	22.66	20241113	0.75	N	056080	500	187 억	4717867	N	N	761	N	N
147	20241204	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-530	5	-7.90	3003705320	477049	238.40	6480	6570	6110	8720	4700	6710	6296.43	12.58	0	324	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2318	-44.78	5.96	12	1.27	-138.00	1037.00	13440	20231129	-54.02	5030	20241113	22.86	12350	-49.96	20240112	5030	22.86	20241113	12350	-49.96	20240112	5030	22.86	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
148	20241204	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-440	5	-6.56	2635871800	417766	208.77	6480	6570	6110	8720	4700	6710	6309.44	12.58	0	-12539	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2352	-45.43	6.05	12	1.11	-138.00	1037.00	13440	20231129	-53.35	5030	20241113	24.65	12350	-49.23	20240112	5030	24.65	20241113	12350	-49.23	20240112	5030	24.65	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
149	20241204	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-390	5	-5.81	2474729350	392117	195.95	6480	6570	6110	8720	4700	6710	6311.20	12.58	0	-1481	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2371	-45.80	6.09	12	1.05	-138.00	1037.00	13440	20231129	-52.98	5030	20241113	25.65	12350	-48.83	20240112	5030	25.65	20241113	12350	-48.83	20240112	5030	25.65	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
150	20241204	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-470	5	-7.00	2286054810	362077	180.94	6480	6570	6110	8720	4700	6710	6313.72	12.58	0	4308	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2341	-45.22	6.02	12	0.97	-138.00	1037.00	13440	20231129	-53.57	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	12350	-49.47	20240112	5030	24.06	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
151	20241204	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-490	5	-7.30	1926222770	303771	151.80	6480	6570	6150	8720	4700	6710	6341.03	12.58	0	9211	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2333	-45.07	6.00	12	0.81	-138.00	1037.00	13440	20231129	-53.72	5030	20241113	23.66	12350	-49.64	20240112	5030	23.66	20241113	12350	-49.64	20240112	5030	23.66	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
152	20241204	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	-430	5	-6.41	1397684830	218796	109.34	6480	6570	6210	8720	4700	6710	6388.07	12.58	0	13799	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2356	-45.51	6.06	12	0.58	-138.00	1037.00	13440	20231129	-53.27	5030	20241113	24.85	12350	-49.15	20240112	5030	24.85	20241113	12350	-49.15	20240112	5030	24.85	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
153	20241204	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-160	5	-2.38	218699110	33803	16.89	6480	6550	6400	8720	4700	6710	6469.80	12.58	0	-4195	6930	6820	6700	6590	6470	6875	6645	188	2010	500	4290	10	1	37512152	2457	-47.46	6.32	12	0.09	-138.00	1037.00	13440	20231129	-51.26	5030	20241113	30.22	12350	-46.96	20240112	5030	30.22	20241113	12350	-46.96	20240112	5030	30.22	20241113	0.75	N	056080	500	187 억	4717867	N	N	364	N	N
154	20241203	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	30	2	0.45	1315788050	196492	67.98	6680	6810	6580	8680	4680	6680	6696.38	12.60	0	-7217	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2517	-48.62	6.47	12	0.52	-138.00	1037.00	13440	20231129	-50.07	5030	20241113	33.40	12350	-45.67	20240112	5030	33.40	20241113	12350	-45.67	20240112	5030	33.40	20241113	0.86	N	056080	500	187 억	4725001	N	N	364	N	N
155	20241203	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	30	2	0.45	1219309850	182085	63.00	6680	6810	6580	8680	4680	6680	6696.38	12.60	0	-7299	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2517	-48.62	6.47	12	0.49	-138.00	1037.00	13440	20231129	-50.07	5030	20241113	33.40	12350	-45.67	20240112	5030	33.40	20241113	12350	-45.67	20240112	5030	33.40	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
156	20241203	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-20	5	-0.30	1076367670	160709	55.60	6680	6810	6580	8680	4680	6680	6697.63	12.60	0	-13306	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2498	-48.26	6.42	12	0.43	-138.00	1037.00	13440	20231129	-50.45	5030	20241113	32.41	12350	-46.07	20240112	5030	32.41	20241113	12350	-46.07	20240112	5030	32.41	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
157	20241203	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	0	3	0.00	975810970	145632	50.38	6680	6810	6580	8680	4680	6680	6700.54	12.60	0	-14127	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2506	-48.41	6.44	12	0.39	-138.00	1037.00	13440	20231129	-50.30	5030	20241113	32.80	12350	-45.91	20240112	5030	32.80	20241113	12350	-45.91	20240112	5030	32.80	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
158	20241203	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-20	5	-0.30	858552330	128086	44.31	6680	6810	6580	8680	4680	6680	6702.95	12.60	0	-11708	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2498	-48.26	6.42	12	0.34	-138.00	1037.00	13440	20231129	-50.45	5030	20241113	32.41	12350	-46.07	20240112	5030	32.41	20241113	12350	-46.07	20240112	5030	32.41	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
159	20241203	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-60	5	-0.90	786438690	117231	40.56	6680	6810	6580	8680	4680	6680	6708.47	12.60	0	-10940	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2483	-47.97	6.38	12	0.31	-138.00	1037.00	13440	20231129	-50.74	5030	20241113	31.61	12350	-46.40	20240112	5030	31.61	20241113	12350	-46.40	20240112	5030	31.61	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
160	20241203	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-50	5	-0.75	618946890	91904	31.80	6680	6810	6600	8680	4680	6680	6734.76	12.60	0	-14647	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2487	-48.04	6.39	12	0.24	-138.00	1037.00	13440	20231129	-50.67	5030	20241113	31.81	12350	-46.32	20240112	5030	31.81	20241113	12350	-46.32	20240112	5030	31.81	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
161	20241203	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	20	2	0.30	37924980	5664	1.96	6680	6720	6670	8680	4680	6680	6696.02	12.60	0	-1513	7080	6880	6720	6520	6360	6800	6440	188	2000	500	4270	10	1	37512152	2513	-48.55	6.46	12	0.02	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	12350	-45.75	20240112	5030	33.20	20241113	0.86	N	056080	500	187 억	4725001	N	N	1553	N	N
162	20241202	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-100	5	-1.47	1900283730	284441	64.87	6820	6920	6560	8810	4750	6780	6680.77	12.54	0	20812	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2506	-48.41	6.44	12	0.76	-138.00	1037.00	13440	20231129	-50.30	5030	20241113	32.80	12350	-45.91	20240112	5030	32.80	20241113	12350	-45.91	20240112	5030	32.80	20241113	0.74	N	056080	500	187 억	4704867	N	N	1553	N	N
163	20241202	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-120	5	-1.77	1753853460	262474	59.86	6820	6920	6560	8810	4750	6780	6682.01	12.54	0	18377	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2498	-48.26	6.42	12	0.70	-138.00	1037.00	13440	20231129	-50.45	5030	20241113	32.41	12350	-46.07	20240112	5030	32.41	20241113	12350	-46.07	20240112	5030	32.41	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
164	20241202	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-80	5	-1.18	1558240200	233190	53.18	6820	6920	6560	8810	4750	6780	6682.28	12.54	0	14014	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2513	-48.55	6.46	12	0.62	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	12350	-45.75	20240112	5030	33.20	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
165	20241202	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-150	5	-2.21	1461008280	218609	49.85	6820	6920	6560	8810	4750	6780	6683.20	12.54	0	10687	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2487	-48.04	6.39	12	0.58	-138.00	1037.00	13440	20231129	-50.67	5030	20241113	31.81	12350	-46.32	20240112	5030	31.81	20241113	12350	-46.32	20240112	5030	31.81	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
166	20241202	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-160	5	-2.36	1364667650	204052	46.53	6820	6920	6560	8810	4750	6780	6687.84	12.54	0	14178	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2483	-47.97	6.38	12	0.54	-138.00	1037.00	13440	20231129	-50.74	5030	20241113	31.61	12350	-46.40	20240112	5030	31.61	20241113	12350	-46.40	20240112	5030	31.61	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
167	20241202	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-160	5	-2.36	1288156030	192488	43.90	6820	6920	6560	8810	4750	6780	6692.14	12.54	0	14301	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2483	-47.97	6.38	12	0.51	-138.00	1037.00	13440	20231129	-50.74	5030	20241113	31.61	12350	-46.40	20240112	5030	31.61	20241113	12350	-46.40	20240112	5030	31.61	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
168	20241202	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-90	5	-1.33	882724480	131127	29.90	6820	6920	6640	8810	4750	6780	6731.83	12.54	0	12877	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2510	-48.48	6.45	12	0.35	-138.00	1037.00	13440	20231129	-50.22	5030	20241113	33.00	12350	-45.83	20240112	5030	33.00	20241113	12350	-45.83	20240112	5030	33.00	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N
169	20241202	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	70	2	1.03	82885740	12064	2.75	6820	6920	6820	8810	4750	6780	6870.50	12.54	0	1539	7200	6990	6870	6660	6540	6930	6600	188	2030	500	4330	10	1	37512152	2570	-49.64	6.61	12	0.03	-138.00	1037.00	13440	20231129	-49.03	5030	20241113	36.18	12350	-44.53	20240112	5030	36.18	20241113	12350	-44.53	20240112	5030	36.18	20241113	0.74	N	056080	500	187 억	4704867	N	N	179	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History