KissMeData/108490/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 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	160831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
3	20241231	150823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
4	20241231	140829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
5	20241231	130831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
6	20241231	120830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
7	20241231	110829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
8	20241231	100823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
9	20241231	090832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11230872350	488752	61.89	22250	23750	22050	29350	15850	22600	22976.34	0.86	-26307	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.74	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	111795	N	N	549	N	N
10	20241230	160826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	11144561350	485042	61.42	22250	23750	22050	29350	15850	22600	22976.34	1.06	0	-22399	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	3.71	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	138102	N	N	549	N	N
11	20241230	150829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	750	2	3.32	10482169700	456525	57.81	22250	23750	22050	29350	15850	22600	22960.79	1.06	0	-22626	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3050	-222.38	3.07	12	3.50	-105.00	7607.00	35500	20240112	-34.23	14870	20240805	57.03	35500	-34.23	20240112	14870	57.03	20240805	35500	-34.23	20240112	14870	57.03	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
12	20241230	140828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	650	2	2.88	7181716050	315859	40.00	22250	23400	22050	29350	15850	22600	22737.10	1.06	0	-42058	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3037	-221.43	3.06	12	2.42	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	35500	-34.51	20240112	14870	56.36	20240805	35500	-34.51	20240112	14870	56.36	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
13	20241230	130829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	500	2	2.21	5744993350	253859	32.15	22250	23150	22050	29350	15850	22600	22630.65	1.06	0	-36975	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	3017	-220.00	3.04	12	1.94	-105.00	7607.00	35500	20240112	-34.93	14870	20240805	55.35	35500	-34.93	20240112	14870	55.35	20240805	35500	-34.93	20240112	14870	55.35	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
14	20241230	120826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	350	2	1.55	4391965300	194913	24.68	22250	23150	22050	29350	15850	22600	22532.95	1.06	0	-29237	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	2997	-218.57	3.02	12	1.49	-105.00	7607.00	35500	20240112	-35.35	14870	20240805	54.34	35500	-35.35	20240112	14870	54.34	20240805	35500	-35.35	20240112	14870	54.34	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
15	20241230	110827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	-250	5	-1.11	3447466350	153432	19.43	22250	22800	22050	29350	15850	22600	22469.00	1.06	0	-27271	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	2919	-212.86	2.94	12	1.17	-105.00	7607.00	35500	20240112	-37.04	14870	20240805	50.30	35500	-37.04	20240112	14870	50.30	20240805	35500	-37.04	20240112	14870	50.30	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
16	20241230	100827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22400	-200	5	-0.88	2474375150	110350	13.97	22250	22750	22050	29350	15850	22600	22422.94	1.06	0	-13398	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	2926	-213.33	2.94	12	0.84	-105.00	7607.00	35500	20240112	-36.90	14870	20240805	50.64	35500	-36.90	20240112	14870	50.64	20240805	35500	-36.90	20240112	14870	50.64	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
17	20241230	090829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	-350	5	-1.55	763386000	34297	4.34	22250	22550	22100	29350	15850	22600	22257.90	1.06	0	1909	24866	23732	22366	21232	19866	24300	21800	65	6750	500	16270	50	1	13060485	2906	-211.90	2.92	12	0.26	-105.00	7607.00	35500	20240112	-37.32	14870	20240805	49.63	35500	-37.32	20240112	14870	49.63	20240805	35500	-37.32	20240112	14870	49.63	20240805	1.68	N	108490	500	65 억	138102	N	N	91	N	N
18	20241227	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	1100	2	5.12	17572718550	780273	176.75	21700	23500	21000	27950	15050	21500	22521.14	1.23	0	-23414	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2952	-215.24	2.97	12	5.97	-105.00	7607.00	35500	20240112	-36.34	14870	20240805	51.98	35500	-36.34	20240112	14870	51.98	20240805	35500	-36.34	20240112	14870	51.98	20240805	1.54	N	108490	500	65 억	160514	N	N	91	N	N
19	20241227	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	1000	2	4.65	16829693700	747385	169.30	21700	23500	21000	27950	15050	21500	22518.10	1.23	0	-24573	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2939	-214.29	2.96	12	5.72	-105.00	7607.00	35500	20240112	-36.62	14870	20240805	51.31	35500	-36.62	20240112	14870	51.31	20240805	35500	-36.62	20240112	14870	51.31	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
20	20241227	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	400	2	1.86	5347632050	246835	55.91	21700	22200	21000	27950	15050	21500	21664.80	1.23	0	-25337	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2860	-208.57	2.88	12	1.89	-105.00	7607.00	35500	20240112	-38.31	14870	20240805	47.28	35500	-38.31	20240112	14870	47.28	20240805	35500	-38.31	20240112	14870	47.28	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
21	20241227	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-200	5	-0.93	4580268300	211504	47.91	21700	22200	21000	27950	15050	21500	21655.71	1.23	0	-18100	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2782	-202.86	2.80	12	1.62	-105.00	7607.00	35500	20240112	-40.00	14870	20240805	43.24	35500	-40.00	20240112	14870	43.24	20240805	35500	-40.00	20240112	14870	43.24	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
22	20241227	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-450	5	-2.09	4181246000	192796	43.67	21700	22200	21000	27950	15050	21500	21687.41	1.23	0	-15943	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2749	-200.48	2.77	12	1.48	-105.00	7607.00	35500	20240112	-40.70	14870	20240805	41.56	35500	-40.70	20240112	14870	41.56	20240805	35500	-40.70	20240112	14870	41.56	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
23	20241227	110823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-350	5	-1.63	3602898400	165462	37.48	21700	22200	21100	27950	15050	21500	21774.78	1.23	0	-21015	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2762	-201.43	2.78	12	1.27	-105.00	7607.00	35500	20240112	-40.42	14870	20240805	42.23	35500	-40.42	20240112	14870	42.23	20240805	35500	-40.42	20240112	14870	42.23	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
24	20241227	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	400	2	1.86	2648857150	121073	27.43	21700	22200	21550	27950	15050	21500	21878.18	1.23	0	-24289	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2860	-208.57	2.88	12	0.93	-105.00	7607.00	35500	20240112	-38.31	14870	20240805	47.28	35500	-38.31	20240112	14870	47.28	20240805	35500	-38.31	20240112	14870	47.28	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
25	20241227	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	350	2	1.63	1246390300	56855	12.88	21700	22200	21600	27950	15050	21500	21922.26	1.23	0	-20322	22833	22166	21483	20816	20133	22500	21150	65	6450	500	15480	50	1	13060485	2854	-208.10	2.87	12	0.44	-105.00	7607.00	35500	20240112	-38.45	14870	20240805	46.94	35500	-38.45	20240112	14870	46.94	20240805	35500	-38.45	20240112	14870	46.94	20240805	1.54	N	108490	500	65 억	160514	N	N	123	N	N
26	20241226	160820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	800	2	3.86	9267782250	431273	121.64	21200	22150	20800	26900	14500	20700	21489.36	0.94	0	38513	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2808	-204.76	2.83	12	3.30	-105.00	7607.00	35500	20240112	-39.44	14870	20240805	44.59	35500	-39.44	20240112	14870	44.59	20240805	35500	-39.44	20240112	14870	44.59	20240805	1.52	N	108490	500	65 억	122774	N	N	121	N	N
27	20241226	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	900	2	4.35	8797467000	409477	115.49	21200	22150	20800	26900	14500	20700	21484.64	0.94	0	31392	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2821	-205.71	2.84	12	3.14	-105.00	7607.00	35500	20240112	-39.15	14870	20240805	45.26	35500	-39.15	20240112	14870	45.26	20240805	35500	-39.15	20240112	14870	45.26	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
28	20241226	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	1450	2	7.00	7425540350	346671	97.78	21200	22150	20800	26900	14500	20700	21419.56	0.94	0	32445	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2893	-210.95	2.91	12	2.65	-105.00	7607.00	35500	20240112	-37.61	14870	20240805	48.96	35500	-37.61	20240112	14870	48.96	20240805	35500	-37.61	20240112	14870	48.96	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
29	20241226	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	400	2	1.93	3627611450	171971	48.50	21200	21400	20800	26900	14500	20700	21094.32	0.94	0	-2449	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2756	-200.95	2.77	12	1.32	-105.00	7607.00	35500	20240112	-40.56	14870	20240805	41.90	35500	-40.56	20240112	14870	41.90	20240805	35500	-40.56	20240112	14870	41.90	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
30	20241226	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	300	2	1.45	3025302200	143557	40.49	21200	21400	20800	26900	14500	20700	21073.87	0.94	0	-5291	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2743	-200.00	2.76	12	1.10	-105.00	7607.00	35500	20240112	-40.85	14870	20240805	41.22	35500	-40.85	20240112	14870	41.22	20240805	35500	-40.85	20240112	14870	41.22	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
31	20241226	110815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	400	2	1.93	2683354000	127309	35.91	21200	21400	20800	26900	14500	20700	21077.49	0.94	0	-3688	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2756	-200.95	2.77	12	0.97	-105.00	7607.00	35500	20240112	-40.56	14870	20240805	41.90	35500	-40.56	20240112	14870	41.90	20240805	35500	-40.56	20240112	14870	41.90	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
32	20241226	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	450	2	2.17	2154772750	102184	28.82	21200	21400	20800	26900	14500	20700	21087.18	0.94	0	-2690	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2762	-201.43	2.78	12	0.78	-105.00	7607.00	35500	20240112	-40.42	14870	20240805	42.23	35500	-40.42	20240112	14870	42.23	20240805	35500	-40.42	20240112	14870	42.23	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
33	20241226	090817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	500	2	2.42	900300800	42461	11.98	21200	21400	21000	26900	14500	20700	21203.01	0.94	0	-646	21966	21332	20816	20182	19666	21650	20500	65	6200	500	14900	50	1	13060485	2769	-201.90	2.79	12	0.33	-105.00	7607.00	35500	20240112	-40.28	14870	20240805	42.57	35500	-40.28	20240112	14870	42.57	20240805	35500	-40.28	20240112	14870	42.57	20240805	1.52	N	108490	500	65 억	122774	N	N	103	N	N
34	20241224	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	500	2	2.48	7318702000	350896	176.39	20650	21450	20300	26250	14150	20200	20857.24	0.88	0	6884	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2704	-197.14	2.72	12	2.69	-105.00	7607.00	35500	20240112	-41.69	14870	20240805	39.21	35500	-41.69	20240112	14870	39.21	20240805	35500	-41.69	20240112	14870	39.21	20240805	1.53	N	108490	500	65 억	115342	N	N	103	N	N
35	20241224	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	550	2	2.72	7152668300	342876	172.35	20650	21450	20300	26250	14150	20200	20860.80	0.88	0	7100	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2710	-197.62	2.73	12	2.63	-105.00	7607.00	35500	20240112	-41.55	14870	20240805	39.54	35500	-41.55	20240112	14870	39.54	20240805	35500	-41.55	20240112	14870	39.54	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
36	20241224	140814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	600	2	2.97	6694828200	320837	161.28	20650	21450	20300	26250	14150	20200	20866.76	0.88	0	7281	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2717	-198.10	2.73	12	2.46	-105.00	7607.00	35500	20240112	-41.41	14870	20240805	39.88	35500	-41.41	20240112	14870	39.88	20240805	35500	-41.41	20240112	14870	39.88	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
37	20241224	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	550	2	2.72	5990544900	286829	144.18	20650	21450	20300	26250	14150	20200	20885.42	0.88	0	3556	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2710	-197.62	2.73	12	2.20	-105.00	7607.00	35500	20240112	-41.55	14870	20240805	39.54	35500	-41.55	20240112	14870	39.54	20240805	35500	-41.55	20240112	14870	39.54	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
38	20241224	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	500	2	2.48	5616285000	268741	135.09	20650	21450	20300	26250	14150	20200	20898.50	0.88	0	3032	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2704	-197.14	2.72	12	2.06	-105.00	7607.00	35500	20240112	-41.69	14870	20240805	39.21	35500	-41.69	20240112	14870	39.21	20240805	35500	-41.69	20240112	14870	39.21	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
39	20241224	110818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	950	2	4.70	4887342900	233722	117.49	20650	21450	20300	26250	14150	20200	20910.92	0.88	0	2010	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2762	-201.43	2.78	12	1.79	-105.00	7607.00	35500	20240112	-40.42	14870	20240805	42.23	35500	-40.42	20240112	14870	42.23	20240805	35500	-40.42	20240112	14870	42.23	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
40	20241224	100816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	750	2	3.71	3482805600	166883	83.89	20650	21450	20300	26250	14150	20200	20869.74	0.88	0	9806	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2736	-199.52	2.75	12	1.28	-105.00	7607.00	35500	20240112	-40.99	14870	20240805	40.89	35500	-40.99	20240112	14870	40.89	20240805	35500	-40.99	20240112	14870	40.89	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
41	20241224	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	200	2	0.99	344215250	16820	8.45	20650	20700	20300	26250	14150	20200	20464.64	0.88	0	-2173	20900	20550	20050	19700	19200	20725	19875	65	6050	500	14540	50	1	13060485	2664	-194.29	2.68	12	0.13	-105.00	7607.00	35500	20240112	-42.54	14870	20240805	37.19	35500	-42.54	20240112	14870	37.19	20240805	35500	-42.54	20240112	14870	37.19	20240805	1.53	N	108490	500	65 억	115342	N	N	50	N	N
42	20241223	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	700	2	3.59	3934627960	196188	26.91	19750	20400	19550	25350	13650	19500	20055.42	0.68	0	27159	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2638	-192.38	2.66	12	1.50	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.48	N	108490	500	65 억	89046	N	N	50	N	N
43	20241223	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	700	2	3.59	3772920610	188174	25.81	19750	20400	19550	25350	13650	19500	20050.32	0.68	0	26527	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2638	-192.38	2.66	12	1.44	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
44	20241223	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	600	2	3.08	3418259660	170549	23.39	19750	20400	19550	25350	13650	19500	20042.85	0.68	0	21198	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2625	-191.43	2.64	12	1.31	-105.00	7607.00	35500	20240112	-43.38	14870	20240805	35.17	35500	-43.38	20240112	14870	35.17	20240805	35500	-43.38	20240112	14870	35.17	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
45	20241223	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	700	2	3.59	3207245460	160085	21.95	19750	20400	19550	25350	13650	19500	20034.81	0.68	0	19147	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2638	-192.38	2.66	12	1.23	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
46	20241223	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	750	2	3.85	2868939110	143328	19.66	19750	20400	19550	25350	13650	19500	20016.78	0.68	0	11962	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2645	-192.86	2.66	12	1.10	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
47	20241223	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	850	2	4.36	2608043510	130474	17.89	19750	20400	19550	25350	13650	19500	19989.18	0.68	0	12993	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2658	-193.81	2.68	12	1.00	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
48	20241223	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	550	2	2.82	2108282380	105675	14.49	19750	20400	19550	25350	13650	19500	19950.84	0.68	0	7785	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	50	1	13060485	2619	-190.95	2.64	12	0.81	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
49	20241223	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	80	2	0.41	569142180	28833	3.95	19750	19950	19580	25350	13650	19500	19739.69	0.68	0	-1805	22253	20876	19473	18096	16693	21565	18785	65	5850	500	14040	10	1	13060485	2557	-186.48	2.57	12	0.22	-105.00	7607.00	35500	20240112	-44.85	14870	20240805	31.67	35500	-44.85	20240112	14870	31.67	20240805	35500	-44.85	20240112	14870	31.67	20240805	1.48	N	108490	500	65 억	89046	N	N	81	N	N
50	20241220	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	830	2	4.45	14337852920	726838	640.41	18610	20850	18070	24250	13070	18670	19726.76	0.81	0	-16461	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2547	-185.71	2.56	12	5.57	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.41	N	108490	500	65 억	105465	N	N	81	N	N
51	20241220	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	750	2	4.02	14050880650	712083	627.41	18610	20850	18070	24250	13070	18670	19732.08	0.81	0	-20462	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2536	-184.95	2.55	12	5.45	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
52	20241220	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	1480	2	7.93	4279561110	223407	196.84	18610	20250	18070	24250	13070	18670	19155.90	0.81	0	-7402	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	50	1	13060485	2632	-191.90	2.65	12	1.71	-105.00	7607.00	35500	20240112	-43.24	14870	20240805	35.51	35500	-43.24	20240112	14870	35.51	20240805	35500	-43.24	20240112	14870	35.51	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
53	20241220	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	-590	5	-3.16	1059067930	57974	51.08	18610	18660	18070	24250	13070	18670	18267.98	0.81	0	-14037	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2361	-172.19	2.38	12	0.44	-105.00	7607.00	35500	20240112	-49.07	14870	20240805	21.59	35500	-49.07	20240112	14870	21.59	20240805	35500	-49.07	20240112	14870	21.59	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
54	20241220	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-540	5	-2.89	928432760	50759	44.72	18610	18660	18110	24250	13070	18670	18291.00	0.81	0	-11490	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2368	-172.67	2.38	12	0.39	-105.00	7607.00	35500	20240112	-48.93	14870	20240805	21.92	35500	-48.93	20240112	14870	21.92	20240805	35500	-48.93	20240112	14870	21.92	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
55	20241220	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-470	5	-2.52	794663680	43396	38.24	18610	18660	18150	24250	13070	18670	18311.91	0.81	0	-7409	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2377	-173.33	2.39	12	0.33	-105.00	7607.00	35500	20240112	-48.73	14870	20240805	22.39	35500	-48.73	20240112	14870	22.39	20240805	35500	-48.73	20240112	14870	22.39	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
56	20241220	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-240	5	-1.29	519085600	28284	24.92	18610	18660	18230	24250	13070	18670	18352.62	0.81	0	-5864	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2407	-175.52	2.42	12	0.22	-105.00	7607.00	35500	20240112	-48.08	14870	20240805	23.94	35500	-48.08	20240112	14870	23.94	20240805	35500	-48.08	20240112	14870	23.94	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
57	20241220	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	-390	5	-2.09	227325830	12323	10.86	18610	18660	18260	24250	13070	18670	18447.28	0.81	0	-5022	19176	18922	18746	18492	18316	18835	18405	65	5580	500	13440	10	1	13060485	2387	-174.10	2.40	12	0.09	-105.00	7607.00	35500	20240112	-48.51	14870	20240805	22.93	35500	-48.51	20240112	14870	22.93	20240805	35500	-48.51	20240112	14870	22.93	20240805	1.41	N	108490	500	65 억	105465	N	N	104	N	N
58	20241219	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	-800	5	-4.11	2116093950	112672	59.44	18960	19000	18570	25300	13630	19470	18781.09	0.84	0	-3706	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2437	-177.81	2.45	12	0.86	-105.00	7607.00	35500	20240112	-47.41	14870	20240805	25.55	35500	-47.41	20240112	14870	25.55	20240805	35500	-47.41	20240112	14870	25.55	20240805	1.39	N	108490	500	65 억	109056	N	N	104	N	N
59	20241219	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	-780	5	-4.01	2003938010	106667	56.28	18960	19000	18570	25300	13630	19470	18786.86	0.84	0	-2147	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2440	-178.00	2.46	12	0.82	-105.00	7607.00	35500	20240112	-47.35	14870	20240805	25.69	35500	-47.35	20240112	14870	25.69	20240805	35500	-47.35	20240112	14870	25.69	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
60	20241219	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	-690	5	-3.54	1874660340	99763	52.63	18960	19000	18570	25300	13630	19470	18791.14	0.84	0	590	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2451	-178.86	2.47	12	0.76	-105.00	7607.00	35500	20240112	-47.10	14870	20240805	26.29	35500	-47.10	20240112	14870	26.29	20240805	35500	-47.10	20240112	14870	26.29	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
61	20241219	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-740	5	-3.80	1753593660	93301	49.22	18960	19000	18570	25300	13630	19470	18795.01	0.84	0	416	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2445	-178.38	2.46	12	0.71	-105.00	7607.00	35500	20240112	-47.24	14870	20240805	25.96	35500	-47.24	20240112	14870	25.96	20240805	35500	-47.24	20240112	14870	25.96	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
62	20241219	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-650	5	-3.34	1369561290	72784	38.40	18960	19000	18570	25300	13630	19470	18816.79	0.84	0	312	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2457	-179.24	2.47	12	0.56	-105.00	7607.00	35500	20240112	-46.99	14870	20240805	26.56	35500	-46.99	20240112	14870	26.56	20240805	35500	-46.99	20240112	14870	26.56	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
63	20241219	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-740	5	-3.80	1142748370	60690	32.02	18960	19000	18570	25300	13630	19470	18829.27	0.84	0	-3690	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2445	-178.38	2.46	12	0.46	-105.00	7607.00	35500	20240112	-47.24	14870	20240805	25.96	35500	-47.24	20240112	14870	25.96	20240805	35500	-47.24	20240112	14870	25.96	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
64	20241219	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-600	5	-3.08	784333560	41617	21.96	18960	19000	18570	25300	13630	19470	18846.47	0.84	0	1425	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2463	-179.71	2.48	12	0.32	-105.00	7607.00	35500	20240112	-46.85	14870	20240805	26.90	35500	-46.85	20240112	14870	26.90	20240805	35500	-46.85	20240112	14870	26.90	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
65	20241219	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	-590	5	-3.03	412676110	21950	11.58	18960	18970	18570	25300	13630	19470	18800.73	0.84	0	7135	20810	20140	19780	19110	18750	19960	18930	65	5830	500	14010	10	1	13053665	2465	-179.81	2.48	12	0.17	-105.00	7607.00	35500	20240112	-46.82	14870	20240805	26.97	35500	-46.82	20240112	14870	26.97	20240805	35500	-46.82	20240112	14870	26.97	20240805	1.39	N	108490	500	65 억	109056	N	N	97	N	N
66	20241218	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	-190	5	-0.97	3724255520	188117	214.72	19720	20450	19420	25550	13770	19660	19797.79	1.08	0	-32050	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2542	-185.43	2.56	12	1.44	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.44	N	108490	500	65 억	140632	N	N	97	N	N
67	20241218	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	-190	5	-0.97	3585471200	180988	206.58	19720	20450	19420	25550	13770	19660	19810.55	1.08	0	-33794	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2542	-185.43	2.56	12	1.39	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
68	20241218	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-100	5	-0.51	3377683470	170343	194.43	19720	20450	19420	25550	13770	19660	19828.72	1.08	0	-35839	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2553	-186.29	2.57	12	1.30	-105.00	7607.00	35500	20240112	-44.90	14870	20240805	31.54	35500	-44.90	20240112	14870	31.54	20240805	35500	-44.90	20240112	14870	31.54	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
69	20241218	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-240	5	-1.22	3141339770	158206	180.58	19720	20450	19420	25550	13770	19660	19856.02	1.08	0	-39057	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2535	-184.95	2.55	12	1.21	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
70	20241218	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	-200	5	-1.02	2954073380	148581	169.59	19720	20450	19450	25550	13770	19660	19881.91	1.08	0	-38556	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2540	-185.33	2.56	12	1.14	-105.00	7607.00	35500	20240112	-45.18	14870	20240805	30.87	35500	-45.18	20240112	14870	30.87	20240805	35500	-45.18	20240112	14870	30.87	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
71	20241218	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-180	5	-0.92	2795560130	140446	160.31	19720	20450	19450	25550	13770	19660	19904.88	1.08	0	-35557	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2543	-185.52	2.56	12	1.08	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
72	20241218	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	-210	5	-1.07	2404291200	120463	137.50	19720	20450	19450	25550	13770	19660	19958.76	1.08	0	-30333	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	10	1	13053665	2539	-185.24	2.56	12	0.92	-105.00	7607.00	35500	20240112	-45.21	14870	20240805	30.80	35500	-45.21	20240112	14870	30.80	20240805	35500	-45.21	20240112	14870	30.80	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
73	20241218	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	440	2	2.24	479176350	24107	27.52	19720	20150	19600	25550	13770	19660	19877.11	1.08	0	2147	20033	19846	19503	19316	18973	19940	19410	65	5890	500	14150	50	1	13053665	2624	-191.43	2.64	12	0.18	-105.00	7607.00	35500	20240112	-43.38	14870	20240805	35.17	35500	-43.38	20240112	14870	35.17	20240805	35500	-43.38	20240112	14870	35.17	20240805	1.44	N	108490	500	65 억	140632	N	N	499	N	N
74	20241217	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	180	2	0.92	1671185850	86279	82.08	19440	19690	19160	25300	13640	19480	19368.77	1.02	0	7576	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2566	-187.24	2.58	12	0.66	-105.00	7607.00	35500	20240112	-44.62	14870	20240805	32.21	35500	-44.62	20240112	14870	32.21	20240805	35500	-44.62	20240112	14870	32.21	20240805	1.43	N	108490	500	65 억	133056	N	N	499	N	N
75	20241217	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	140	2	0.72	1545098040	79864	75.98	19440	19630	19160	25300	13640	19480	19346.61	1.02	0	9299	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2561	-186.86	2.58	12	0.61	-105.00	7607.00	35500	20240112	-44.73	14870	20240805	31.94	35500	-44.73	20240112	14870	31.94	20240805	35500	-44.73	20240112	14870	31.94	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
76	20241217	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	0	3	0.00	1313772440	68031	64.72	19440	19600	19160	25300	13640	19480	19311.38	1.02	0	10660	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2543	-185.52	2.56	12	0.52	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
77	20241217	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-230	5	-1.18	974101990	50568	48.11	19440	19440	19160	25300	13640	19480	19263.21	1.02	0	5055	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2513	-183.33	2.53	12	0.39	-105.00	7607.00	35500	20240112	-45.77	14870	20240805	29.46	35500	-45.77	20240112	14870	29.46	20240805	35500	-45.77	20240112	14870	29.46	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
78	20241217	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-290	5	-1.49	840093020	43600	41.48	19440	19440	19160	25300	13640	19480	19268.19	1.02	0	920	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2505	-182.76	2.52	12	0.33	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
79	20241217	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-270	5	-1.39	681797760	35374	33.65	19440	19440	19160	25300	13640	19480	19273.98	1.02	0	-2396	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2508	-182.95	2.53	12	0.27	-105.00	7607.00	35500	20240112	-45.89	14870	20240805	29.19	35500	-45.89	20240112	14870	29.19	20240805	35500	-45.89	20240112	14870	29.19	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
80	20241217	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-300	5	-1.54	567829890	29444	28.01	19440	19440	19180	25300	13640	19480	19285.08	1.02	0	-1430	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2504	-182.67	2.52	12	0.23	-105.00	7607.00	35500	20240112	-45.97	14870	20240805	28.98	35500	-45.97	20240112	14870	28.98	20240805	35500	-45.97	20240112	14870	28.98	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
81	20241217	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19280	-200	5	-1.03	100856620	5212	4.96	19440	19440	19270	25300	13640	19480	19350.85	1.02	0	-1426	19793	19636	19423	19266	19053	19715	19345	65	5820	500	14020	10	1	13053665	2517	-183.62	2.53	12	0.04	-105.00	7607.00	35500	20240112	-45.69	14870	20240805	29.66	35500	-45.69	20240112	14870	29.66	20240805	35500	-45.69	20240112	14870	29.66	20240805	1.43	N	108490	500	65 억	133056	N	N	102	N	N
82	20241216	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	220	2	1.14	2033792960	104649	94.96	19440	19580	19210	25000	13490	19260	19434.33	1.04	0	-2313	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2543	-185.52	2.56	12	0.80	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.31	N	108490	500	65 억	135305	N	N	102	N	N
83	20241216	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	210	2	1.09	1960764870	100900	91.56	19440	19580	19210	25000	13490	19260	19432.76	1.04	0	-2046	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2542	-185.43	2.56	12	0.77	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
84	20241216	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	310	2	1.61	1799722050	92648	84.07	19440	19580	19210	25000	13490	19260	19425.38	1.04	0	1315	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2555	-186.38	2.57	12	0.71	-105.00	7607.00	35500	20240112	-44.87	14870	20240805	31.61	35500	-44.87	20240112	14870	31.61	20240805	35500	-44.87	20240112	14870	31.61	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
85	20241216	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	310	2	1.61	1644669840	84704	76.86	19440	19580	19210	25000	13490	19260	19416.67	1.04	0	1462	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2555	-186.38	2.57	12	0.65	-105.00	7607.00	35500	20240112	-44.87	14870	20240805	31.61	35500	-44.87	20240112	14870	31.61	20240805	35500	-44.87	20240112	14870	31.61	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
86	20241216	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	230	2	1.19	1433982960	73912	67.07	19440	19570	19210	25000	13490	19260	19401.22	1.04	0	-893	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2544	-185.62	2.56	12	0.57	-105.00	7607.00	35500	20240112	-45.10	14870	20240805	31.07	35500	-45.10	20240112	14870	31.07	20240805	35500	-45.10	20240112	14870	31.07	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
87	20241216	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	120	2	0.62	1301125480	67074	60.86	19440	19570	19210	25000	13490	19260	19398.36	1.04	0	-1288	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2530	-184.57	2.55	12	0.51	-105.00	7607.00	35500	20240112	-45.41	14870	20240805	30.33	35500	-45.41	20240112	14870	30.33	20240805	35500	-45.41	20240112	14870	30.33	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
88	20241216	100759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	190	2	0.99	1014570780	52268	47.43	19440	19570	19210	25000	13490	19260	19410.94	1.04	0	-171	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2539	-185.24	2.56	12	0.40	-105.00	7607.00	35500	20240112	-45.21	14870	20240805	30.80	35500	-45.21	20240112	14870	30.80	20240805	35500	-45.21	20240112	14870	30.80	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
89	20241216	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	140	2	0.73	248323780	12797	11.61	19440	19570	19260	25000	13490	19260	19404.85	1.04	0	-250	19813	19536	19143	18866	18473	19675	19005	65	5740	500	13860	10	1	13053665	2532	-184.76	2.55	12	0.10	-105.00	7607.00	35500	20240112	-45.35	14870	20240805	30.46	35500	-45.35	20240112	14870	30.46	20240805	35500	-45.35	20240112	14870	30.46	20240805	1.31	N	108490	500	65 억	135305	N	N	0	N	N
90	20241213	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	320	2	1.69	2085977260	109385	66.22	18970	19420	18750	24600	13260	18940	19070.05	0.92	0	1864	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2514	-183.43	2.53	12	0.84	-105.00	7607.00	35500	20240112	-45.75	14870	20240805	29.52	35500	-45.75	20240112	14870	29.52	20240805	35500	-45.75	20240112	14870	29.52	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
91	20241213	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	320	2	1.69	1976822060	103717	62.79	18970	19420	18750	24600	13260	18940	19059.87	0.92	0	2126	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2514	-183.43	2.53	12	0.79	-105.00	7607.00	35500	20240112	-45.75	14870	20240805	29.52	35500	-45.75	20240112	14870	29.52	20240805	35500	-45.75	20240112	14870	29.52	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
92	20241213	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19070	130	2	0.69	1675400720	88044	53.30	18970	19240	18750	24600	13260	18940	19029.22	0.92	0	-239	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2489	-181.62	2.51	12	0.67	-105.00	7607.00	35500	20240112	-46.28	14870	20240805	28.24	35500	-46.28	20240112	14870	28.24	20240805	35500	-46.28	20240112	14870	28.24	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
93	20241213	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	120	2	0.63	1286308300	67633	40.94	18970	19240	18750	24600	13260	18940	19019.05	0.92	0	4939	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2488	-181.52	2.51	12	0.52	-105.00	7607.00	35500	20240112	-46.31	14870	20240805	28.18	35500	-46.31	20240112	14870	28.18	20240805	35500	-46.31	20240112	14870	28.18	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
94	20241213	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	230	2	1.21	1026529970	54045	32.72	18970	19240	18750	24600	13260	18940	18994.07	0.92	0	1484	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2502	-182.57	2.52	12	0.41	-105.00	7607.00	35500	20240112	-46.00	14870	20240805	28.92	35500	-46.00	20240112	14870	28.92	20240805	35500	-46.00	20240112	14870	28.92	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
95	20241213	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	190	2	1.00	880193030	46405	28.09	18970	19240	18750	24600	13260	18940	18967.69	0.92	0	-138	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2497	-182.19	2.51	12	0.36	-105.00	7607.00	35500	20240112	-46.11	14870	20240805	28.65	35500	-46.11	20240112	14870	28.65	20240805	35500	-46.11	20240112	14870	28.65	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
96	20241213	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	50	2	0.26	639727920	33824	20.48	18970	19070	18750	24600	13260	18940	18913.36	0.92	0	-1570	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2479	-180.86	2.50	12	0.26	-105.00	7607.00	35500	20240112	-46.51	14870	20240805	27.71	35500	-46.51	20240112	14870	27.71	20240805	35500	-46.51	20240112	14870	27.71	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
97	20241213	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	-50	5	-0.26	204047990	10761	6.51	18970	19070	18860	24600	13260	18940	18961.98	0.92	0	-5252	20120	19530	18990	18400	17860	19260	18130	65	5660	500	13630	10	1	13053665	2466	-179.90	2.48	12	0.08	-105.00	7607.00	35500	20240112	-46.79	14870	20240805	27.03	35500	-46.79	20240112	14870	27.03	20240805	35500	-46.79	20240112	14870	27.03	20240805	1.38	N	108490	500	65 억	120373	N	N	397	N	N
98	20241212	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18940	-170	5	-0.89	3103888450	164391	115.27	19580	19580	18450	24800	13380	19110	18881.01	1.01	0	-10875	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2472	-180.38	2.49	12	1.26	-105.00	7607.00	35500	20240112	-46.65	14870	20240805	27.37	35500	-46.65	20240112	14870	27.37	20240805	35500	-46.65	20240112	14870	27.37	20240805	1.30	N	108490	500	65 억	131257	N	N	397	N	N
99	20241212	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	-110	5	-0.58	2951773560	156376	109.65	19580	19580	18450	24800	13380	19110	18876.13	1.01	0	-10462	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2480	-180.95	2.50	12	1.20	-105.00	7607.00	35500	20240112	-46.48	14870	20240805	27.77	35500	-46.48	20240112	14870	27.77	20240805	35500	-46.48	20240112	14870	27.77	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
100	20241212	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-540	5	-2.83	2621764260	138797	97.33	19580	19580	18450	24800	13380	19110	18889.20	1.01	0	-13632	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2424	-176.86	2.44	12	1.06	-105.00	7607.00	35500	20240112	-47.69	14870	20240805	24.88	35500	-47.69	20240112	14870	24.88	20240805	35500	-47.69	20240112	14870	24.88	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
101	20241212	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18530	-580	5	-3.04	2313245530	122152	85.65	19580	19580	18450	24800	13380	19110	18937.43	1.01	0	-20158	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2419	-176.48	2.44	12	0.94	-105.00	7607.00	35500	20240112	-47.80	14870	20240805	24.61	35500	-47.80	20240112	14870	24.61	20240805	35500	-47.80	20240112	14870	24.61	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
102	20241212	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18530	-580	5	-3.04	2004768090	105481	73.96	19580	19580	18500	24800	13380	19110	19005.96	1.01	0	-17184	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2419	-176.48	2.44	12	0.81	-105.00	7607.00	35500	20240112	-47.80	14870	20240805	24.61	35500	-47.80	20240112	14870	24.61	20240805	35500	-47.80	20240112	14870	24.61	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
103	20241212	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-190	5	-0.99	1365421350	71277	49.98	19580	19580	18810	24800	13380	19110	19156.55	1.01	0	-16438	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2470	-180.19	2.49	12	0.55	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
104	20241212	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	0	3	0.00	1017435970	52954	37.13	19580	19580	18810	24800	13380	19110	19213.58	1.01	0	-12026	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2495	-182.00	2.51	12	0.41	-105.00	7607.00	35500	20240112	-46.17	14870	20240805	28.51	35500	-46.17	20240112	14870	28.51	20240805	35500	-46.17	20240112	14870	28.51	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
105	20241212	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19290	180	2	0.94	326280390	16819	11.79	19580	19580	19290	24800	13380	19110	19399.51	1.01	0	-9269	20316	19712	19186	18582	18056	20015	18885	65	5690	500	13750	10	1	13053665	2518	-183.71	2.54	12	0.13	-105.00	7607.00	35500	20240112	-45.66	14870	20240805	29.72	35500	-45.66	20240112	14870	29.72	20240805	35500	-45.66	20240112	14870	29.72	20240805	1.30	N	108490	500	65 억	131257	N	N	8	N	N
106	20241211	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	330	2	1.76	2747559880	142094	107.38	18780	19790	18660	24400	13150	18780	19336.22	0.91	0	11964	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2495	-182.00	2.51	12	1.09	-105.00	7607.00	35500	20240112	-46.17	14870	20240805	28.51	35500	-46.17	20240112	14870	28.51	20240805	35500	-46.17	20240112	14870	28.51	20240805	1.31	N	108490	500	65 억	119053	N	N	8	N	N
107	20241211	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	300	2	1.60	2569840820	132785	100.34	18780	19790	18660	24400	13150	18780	19353.40	0.91	0	11230	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2491	-181.71	2.51	12	1.02	-105.00	7607.00	35500	20240112	-46.25	14870	20240805	28.31	35500	-46.25	20240112	14870	28.31	20240805	35500	-46.25	20240112	14870	28.31	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
108	20241211	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	380	2	2.02	2319577180	119706	90.46	18780	19790	18660	24400	13150	18780	19377.28	0.91	0	10584	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2501	-182.48	2.52	12	0.92	-105.00	7607.00	35500	20240112	-46.03	14870	20240805	28.85	35500	-46.03	20240112	14870	28.85	20240805	35500	-46.03	20240112	14870	28.85	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
109	20241211	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	410	2	2.18	2135884350	110116	83.21	18780	19790	18660	24400	13150	18780	19396.68	0.91	0	13289	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2505	-182.76	2.52	12	0.84	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
110	20241211	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	410	2	2.18	1910226540	98330	74.31	18780	19790	18660	24400	13150	18780	19426.69	0.91	0	11896	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2505	-182.76	2.52	12	0.75	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
111	20241211	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	690	2	3.67	1633568930	84007	63.48	18780	19790	18660	24400	13150	18780	19445.63	0.91	0	13948	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2542	-185.43	2.56	12	0.64	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
112	20241211	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19680	900	2	4.79	1272016320	65493	49.49	18780	19720	18660	24400	13150	18780	19422.17	0.91	0	12523	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2569	-187.43	2.59	12	0.50	-105.00	7607.00	35500	20240112	-44.56	14870	20240805	32.35	35500	-44.56	20240112	14870	32.35	20240805	35500	-44.56	20240112	14870	32.35	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
113	20241211	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	550	2	2.93	241723880	12663	9.57	18780	19330	18660	24400	13150	18780	19088.99	0.91	0	3198	19400	19090	18570	18260	17740	19245	18415	65	5620	500	13520	10	1	13053665	2523	-184.10	2.54	12	0.10	-105.00	7607.00	35500	20240112	-45.55	14870	20240805	29.99	35500	-45.55	20240112	14870	29.99	20240805	35500	-45.55	20240112	14870	29.99	20240805	1.31	N	108490	500	65 억	119053	N	N	1	N	N
114	20241210	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	690	2	3.81	2448537930	131617	65.99	18050	18880	18050	23500	12670	18090	18603.09	0.78	0	17561	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2451	-178.86	2.47	12	1.01	-105.00	7607.00	35500	20240112	-47.10	14870	20240805	26.29	35500	-47.10	20240112	14870	26.29	20240805	35500	-47.10	20240112	14870	26.29	20240805	1.47	N	108490	500	65 억	101734	N	N	1	N	N
115	20241210	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	670	2	3.70	2324232740	124997	62.67	18050	18880	18050	23500	12670	18090	18594.31	0.78	0	15955	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2449	-178.67	2.47	12	0.96	-105.00	7607.00	35500	20240112	-47.15	14870	20240805	26.16	35500	-47.15	20240112	14870	26.16	20240805	35500	-47.15	20240112	14870	26.16	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
116	20241210	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	470	2	2.60	1800107630	96981	48.62	18050	18720	18050	23500	12670	18090	18561.45	0.78	0	7299	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2423	-176.76	2.44	12	0.74	-105.00	7607.00	35500	20240112	-47.72	14870	20240805	24.82	35500	-47.72	20240112	14870	24.82	20240805	35500	-47.72	20240112	14870	24.82	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
117	20241210	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18550	460	2	2.54	1688760410	90979	45.61	18050	18720	18050	23500	12670	18090	18562.09	0.78	0	9668	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2421	-176.67	2.44	12	0.70	-105.00	7607.00	35500	20240112	-47.75	14870	20240805	24.75	35500	-47.75	20240112	14870	24.75	20240805	35500	-47.75	20240112	14870	24.75	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
118	20241210	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18410	320	2	1.77	1553333400	83633	41.93	18050	18720	18050	23500	12670	18090	18573.21	0.78	0	9506	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2403	-175.33	2.42	12	0.64	-105.00	7607.00	35500	20240112	-48.14	14870	20240805	23.81	35500	-48.14	20240112	14870	23.81	20240805	35500	-48.14	20240112	14870	23.81	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
119	20241210	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	590	2	3.26	1215767220	65424	32.80	18050	18720	18050	23500	12670	18090	18582.89	0.78	0	13001	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2438	-177.90	2.46	12	0.50	-105.00	7607.00	35500	20240112	-47.38	14870	20240805	25.62	35500	-47.38	20240112	14870	25.62	20240805	35500	-47.38	20240112	14870	25.62	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
120	20241210	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	600	2	3.32	866252610	46638	23.38	18050	18720	18050	23500	12670	18090	18573.97	0.78	0	12618	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2440	-178.00	2.46	12	0.36	-105.00	7607.00	35500	20240112	-47.35	14870	20240805	25.69	35500	-47.35	20240112	14870	25.69	20240805	35500	-47.35	20240112	14870	25.69	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
121	20241210	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	390	2	2.16	144748630	7915	3.97	18050	18630	18050	23500	12670	18090	18287.89	0.78	0	457	20110	19100	18540	17530	16970	18820	17250	65	5410	500	13020	10	1	13053665	2412	-176.00	2.43	12	0.06	-105.00	7607.00	35500	20240112	-47.94	14870	20240805	24.28	35500	-47.94	20240112	14870	24.28	20240805	35500	-47.94	20240112	14870	24.28	20240805	1.47	N	108490	500	65 억	101734	N	N	168	N	N
122	20241209	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	-2060	5	-10.22	3686195790	197770	136.59	19550	19550	17980	26150	14150	20150	18637.94	0.74	0	5409	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2361	-172.29	2.38	12	1.52	-105.00	7607.00	35500	20240112	-49.04	14870	20240805	21.65	35500	-49.04	20240112	14870	21.65	20240805	35500	-49.04	20240112	14870	21.65	20240805	1.57	N	108490	500	65 억	96589	N	N	168	N	N
123	20241209	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-1900	5	-9.43	3526919710	188983	130.52	19550	19550	17980	26150	14150	20150	18661.39	0.74	0	4434	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2382	-173.81	2.40	12	1.45	-105.00	7607.00	35500	20240112	-48.59	14870	20240805	22.73	35500	-48.59	20240112	14870	22.73	20240805	35500	-48.59	20240112	14870	22.73	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
124	20241209	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	-2050	5	-10.17	2959948810	157678	108.90	19550	19550	18100	26150	14150	20150	18770.74	0.74	0	-3194	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2363	-172.38	2.38	12	1.21	-105.00	7607.00	35500	20240112	-49.01	14870	20240805	21.72	35500	-49.01	20240112	14870	21.72	20240805	35500	-49.01	20240112	14870	21.72	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
125	20241209	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	-1930	5	-9.58	2524212440	133945	92.51	19550	19550	18180	26150	14150	20150	18843.61	0.74	0	-6305	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2378	-173.52	2.40	12	1.03	-105.00	7607.00	35500	20240112	-48.68	14870	20240805	22.53	35500	-48.68	20240112	14870	22.53	20240805	35500	-48.68	20240112	14870	22.53	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
126	20241209	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-1700	5	-8.44	2147943570	113437	78.34	19550	19550	18330	26150	14150	20150	18933.44	0.74	0	-7417	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2408	-175.71	2.43	12	0.87	-105.00	7607.00	35500	20240112	-48.03	14870	20240805	24.08	35500	-48.03	20240112	14870	24.08	20240805	35500	-48.03	20240112	14870	24.08	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
127	20241209	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	-1350	5	-6.70	1631957940	85690	59.18	19550	19550	18700	26150	14150	20150	19042.88	0.74	0	-9511	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2454	-179.05	2.47	12	0.66	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
128	20241209	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	-1070	5	-5.31	1404409210	73677	50.88	19550	19550	18700	26150	14150	20150	19059.38	0.74	0	-8327	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2491	-181.71	2.51	12	0.56	-105.00	7607.00	35500	20240112	-46.25	14870	20240805	28.31	35500	-46.25	20240112	14870	28.31	20240805	35500	-46.25	20240112	14870	28.31	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
129	20241209	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-960	5	-4.76	495005930	25742	17.78	19550	19550	19010	26150	14150	20150	19223.86	0.74	0	-7616	21216	20682	20066	19532	18916	20375	19225	65	6000	500	14500	10	1	13053665	2505	-182.76	2.52	12	0.20	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.57	N	108490	500	65 억	96589	N	N	1132	N	N
130	20241206	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-300	5	-1.47	2836943010	142178	121.56	20250	20600	19450	26550	14350	20450	19952.14	0.66	0	10384	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2630	-191.90	2.65	12	1.09	-105.00	7607.00	35500	20240112	-43.24	14870	20240805	35.51	35500	-43.24	20240112	14870	35.51	20240805	35500	-43.24	20240112	14870	35.51	20240805	1.69	N	108490	500	65 억	86242	N	N	1128	N	N
131	20241206	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-50	5	-0.24	2643787210	132604	113.38	20250	20600	19450	26550	14350	20450	19937.46	0.66	0	9088	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2663	-194.29	2.68	12	1.02	-105.00	7607.00	35500	20240112	-42.54	14870	20240805	37.19	35500	-42.54	20240112	14870	37.19	20240805	35500	-42.54	20240112	14870	37.19	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
132	20241206	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-400	5	-1.96	2321701470	116653	99.74	20250	20600	19450	26550	14350	20450	19902.63	0.66	0	7799	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2617	-190.95	2.64	12	0.89	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
133	20241206	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	-590	5	-2.89	2195015660	110316	94.32	20250	20600	19450	26550	14350	20450	19897.53	0.66	0	6059	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	10	1	13053665	2592	-189.14	2.61	12	0.85	-105.00	7607.00	35500	20240112	-44.06	14870	20240805	33.56	35500	-44.06	20240112	14870	33.56	20240805	35500	-44.06	20240112	14870	33.56	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
134	20241206	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-400	5	-1.96	2045957370	102847	87.94	20250	20600	19450	26550	14350	20450	19893.21	0.66	0	6182	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2617	-190.95	2.64	12	0.79	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
135	20241206	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19650	-800	5	-3.91	1801175420	90567	77.44	20250	20600	19450	26550	14350	20450	19887.77	0.66	0	4929	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	10	1	13053665	2565	-187.14	2.58	12	0.69	-105.00	7607.00	35500	20240112	-44.65	14870	20240805	32.15	35500	-44.65	20240112	14870	32.15	20240805	35500	-44.65	20240112	14870	32.15	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
136	20241206	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-450	5	-2.20	1194521570	59808	51.14	20250	20600	19740	26550	14350	20450	19972.61	0.66	0	8790	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2611	-190.48	2.63	12	0.46	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
137	20241206	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-200	5	-0.98	85985800	4241	3.63	20250	20600	20100	26550	14350	20450	20274.89	0.66	0	909	21296	20872	20326	19902	19356	20600	19630	65	6100	500	14720	50	1	13053665	2643	-192.86	2.66	12	0.03	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.69	N	108490	500	65 억	86242	N	N	152	N	N
138	20241205	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	50	2	0.25	2329687530	115005	49.34	20550	20750	19780	26500	14300	20400	20256.99	0.62	0	5161	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2669	-194.76	2.69	12	0.88	-105.00	7607.00	35500	20240112	-42.39	14870	20240805	37.53	35500	-42.39	20240112	14870	37.53	20240805	35500	-42.39	20240112	14870	37.53	20240805	1.64	N	108490	500	65 억	81077	N	N	152	N	N
139	20241205	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	150	2	0.74	2231617780	110217	47.28	20550	20750	19780	26500	14300	20400	20247.41	0.62	0	5363	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2683	-195.71	2.70	12	0.84	-105.00	7607.00	35500	20240112	-42.11	14870	20240805	38.20	35500	-42.11	20240112	14870	38.20	20240805	35500	-42.11	20240112	14870	38.20	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
140	20241205	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	200	2	0.98	1909409530	94511	40.55	20550	20650	19780	26500	14300	20400	20202.91	0.62	0	6244	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2689	-196.19	2.71	12	0.72	-105.00	7607.00	35500	20240112	-41.97	14870	20240805	38.53	35500	-41.97	20240112	14870	38.53	20240805	35500	-41.97	20240112	14870	38.53	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
141	20241205	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-250	5	-1.23	1717744080	85169	36.54	20550	20650	19780	26500	14300	20400	20168.49	0.62	0	2864	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2630	-191.90	2.65	12	0.65	-105.00	7607.00	35500	20240112	-43.24	14870	20240805	35.51	35500	-43.24	20240112	14870	35.51	20240805	35500	-43.24	20240112	14870	35.51	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
142	20241205	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	100	2	0.49	1574645680	78128	33.52	20550	20650	19780	26500	14300	20400	20154.50	0.62	0	1132	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2676	-195.24	2.69	12	0.60	-105.00	7607.00	35500	20240112	-42.25	14870	20240805	37.86	35500	-42.25	20240112	14870	37.86	20240805	35500	-42.25	20240112	14870	37.86	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
143	20241205	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-150	5	-0.74	1395899330	69408	29.78	20550	20550	19780	26500	14300	20400	20111.25	0.62	0	1766	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2643	-192.86	2.66	12	0.53	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
144	20241205	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-400	5	-1.96	930935330	46498	19.95	20550	20550	19780	26500	14300	20400	20020.48	0.62	0	-476	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2611	-190.48	2.63	12	0.36	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
145	20241205	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-200	5	-0.98	231525250	11437	4.91	20550	20550	20100	26500	14300	20400	20242.69	0.62	0	-1214	21900	21150	20650	19900	19400	20900	19650	65	6100	500	14680	50	1	13053665	2637	-192.38	2.66	12	0.09	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.64	N	108490	500	65 억	81077	N	N	648	N	N
146	20241204	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-1300	5	-5.99	4783320750	231873	154.30	20950	21400	20150	28200	15200	21700	20629.14	0.66	0	-4194	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2663	-194.29	2.68	12	1.78	-105.00	7607.00	35500	20240112	-42.54	14870	20240805	37.19	35500	-42.54	20240112	14870	37.19	20240805	35500	-42.54	20240112	14870	37.19	20240805	1.64	N	108490	500	65 억	86228	N	N	648	N	N
147	20241204	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-1400	5	-6.45	4578285900	221792	147.59	20950	21400	20150	28200	15200	21700	20642.25	0.66	0	-3851	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2650	-193.33	2.67	12	1.70	-105.00	7607.00	35500	20240112	-42.82	14870	20240805	36.52	35500	-42.82	20240112	14870	36.52	20240805	35500	-42.82	20240112	14870	36.52	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
148	20241204	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-1350	5	-6.22	4165431500	201439	134.05	20950	21400	20250	28200	15200	21700	20678.38	0.66	0	-901	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2656	-193.81	2.68	12	1.54	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
149	20241204	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-1100	5	-5.07	3757311650	181496	120.77	20950	21400	20250	28200	15200	21700	20701.90	0.66	0	5878	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2689	-196.19	2.71	12	1.39	-105.00	7607.00	35500	20240112	-41.97	14870	20240805	38.53	35500	-41.97	20240112	14870	38.53	20240805	35500	-41.97	20240112	14870	38.53	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
150	20241204	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-1200	5	-5.53	3542727650	170994	113.79	20950	21400	20250	28200	15200	21700	20718.43	0.66	0	6543	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2676	-195.24	2.69	12	1.31	-105.00	7607.00	35500	20240112	-42.25	14870	20240805	37.86	35500	-42.25	20240112	14870	37.86	20240805	35500	-42.25	20240112	14870	37.86	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
151	20241204	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-1350	5	-6.22	3024962500	145541	96.85	20950	21400	20250	28200	15200	21700	20784.26	0.66	0	8702	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2656	-193.81	2.68	12	1.11	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
152	20241204	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-1050	5	-4.84	2474876550	118655	78.96	20950	21400	20250	28200	15200	21700	20857.75	0.66	0	10240	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2696	-196.67	2.71	12	0.91	-105.00	7607.00	35500	20240112	-41.83	14870	20240805	38.87	35500	-41.83	20240112	14870	38.87	20240805	35500	-41.83	20240112	14870	38.87	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
153	20241204	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-500	5	-2.30	573588600	27191	18.09	20950	21400	20950	28200	15200	21700	21094.80	0.66	0	9273	22466	22082	21516	21132	20566	22275	21325	65	6500	500	15620	50	1	13053665	2767	-201.90	2.79	12	0.21	-105.00	7607.00	35500	20240112	-40.28	14870	20240805	42.57	35500	-40.28	20240112	14870	42.57	20240805	35500	-40.28	20240112	14870	42.57	20240805	1.64	N	108490	500	65 억	86228	N	N	373	N	N
154	20241203	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	350	2	1.64	3175137850	148260	63.25	21200	21900	20950	27750	14950	21350	21416.17	0.68	0	-2240	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2833	-206.67	2.85	12	1.14	-105.00	7607.00	35500	20240112	-38.87	14870	20240805	45.93	35500	-38.87	20240112	14870	45.93	20240805	35500	-38.87	20240112	14870	45.93	20240805	1.65	N	108490	500	65 억	88461	N	N	373	N	N
155	20241203	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	150	2	0.70	3061853050	143016	61.02	21200	21900	20950	27750	14950	21350	21409.38	0.68	0	-891	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2807	-204.76	2.83	12	1.10	-105.00	7607.00	35500	20240112	-39.44	14870	20240805	44.59	35500	-39.44	20240112	14870	44.59	20240805	35500	-39.44	20240112	14870	44.59	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
156	20241203	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	400	2	1.87	2593810550	121466	51.82	21200	21900	20950	27750	14950	21350	21354.23	0.68	0	4251	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2839	-207.14	2.86	12	0.93	-105.00	7607.00	35500	20240112	-38.73	14870	20240805	46.27	35500	-38.73	20240112	14870	46.27	20240805	35500	-38.73	20240112	14870	46.27	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
157	20241203	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	350	2	1.64	2402315650	112653	48.06	21200	21900	20950	27750	14950	21350	21324.80	0.68	0	6109	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2833	-206.67	2.85	12	0.86	-105.00	7607.00	35500	20240112	-38.87	14870	20240805	45.93	35500	-38.87	20240112	14870	45.93	20240805	35500	-38.87	20240112	14870	45.93	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
158	20241203	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	400	2	1.87	2063138600	97025	41.39	21200	21800	20950	27750	14950	21350	21263.52	0.68	0	7544	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2839	-207.14	2.86	12	0.74	-105.00	7607.00	35500	20240112	-38.73	14870	20240805	46.27	35500	-38.73	20240112	14870	46.27	20240805	35500	-38.73	20240112	14870	46.27	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
159	20241203	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	50	2	0.23	1673734850	79025	33.72	21200	21500	20950	27750	14950	21350	21178.68	0.68	0	10145	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2793	-203.81	2.81	12	0.61	-105.00	7607.00	35500	20240112	-39.72	14870	20240805	43.91	35500	-39.72	20240112	14870	43.91	20240805	35500	-39.72	20240112	14870	43.91	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
160	20241203	100740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-300	5	-1.41	1026019000	48349	20.63	21200	21500	20950	27750	14950	21350	21219.69	0.68	0	-3200	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2748	-200.48	2.77	12	0.37	-105.00	7607.00	35500	20240112	-40.70	14870	20240805	41.56	35500	-40.70	20240112	14870	41.56	20240805	35500	-40.70	20240112	14870	41.56	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
161	20241203	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	50	2	0.23	206134750	9673	4.13	21200	21500	21200	27750	14950	21350	21308.05	0.68	0	-1426	22883	22116	21633	20866	20383	21875	20625	65	6400	500	15370	50	1	13053665	2793	-203.81	2.81	12	0.07	-105.00	7607.00	35500	20240112	-39.72	14870	20240805	43.91	35500	-39.72	20240112	14870	43.91	20240805	35500	-39.72	20240112	14870	43.91	20240805	1.65	N	108490	500	65 억	88461	N	N	1165	N	N
162	20241202	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-450	5	-2.06	4984453600	229761	80.98	22300	22400	21150	28300	15300	21800	21694.46	0.50	0	22665	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2787	-203.33	2.81	12	1.76	-105.00	7607.00	35500	20240112	-39.86	14870	20240805	43.58	35500	-39.86	20240112	14870	43.58	20240805	35500	-39.86	20240112	14870	43.58	20240805	1.83	N	108490	500	65 억	65802	N	N	1165	N	N
163	20241202	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-250	5	-1.15	4387076450	201770	71.12	22300	22400	21200	28300	15300	21800	21742.96	0.50	0	11059	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2813	-205.24	2.83	12	1.55	-105.00	7607.00	35500	20240112	-39.30	14870	20240805	44.92	35500	-39.30	20240112	14870	44.92	20240805	35500	-39.30	20240112	14870	44.92	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
164	20241202	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	50	2	0.23	3641433200	167302	58.97	22300	22400	21200	28300	15300	21800	21765.63	0.50	0	2079	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2852	-208.10	2.87	12	1.28	-105.00	7607.00	35500	20240112	-38.45	14870	20240805	46.94	35500	-38.45	20240112	14870	46.94	20240805	35500	-38.45	20240112	14870	46.94	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
165	20241202	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	0	3	0.00	3333803400	153256	54.02	22300	22400	21200	28300	15300	21800	21753.17	0.50	0	1044	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2846	-207.62	2.87	12	1.17	-105.00	7607.00	35500	20240112	-38.59	14870	20240805	46.60	35500	-38.59	20240112	14870	46.60	20240805	35500	-38.59	20240112	14870	46.60	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
166	20241202	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	100	2	0.46	3122555750	143536	50.59	22300	22400	21200	28300	15300	21800	21754.51	0.50	0	-188	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2859	-208.57	2.88	12	1.10	-105.00	7607.00	35500	20240112	-38.31	14870	20240805	47.28	35500	-38.31	20240112	14870	47.28	20240805	35500	-38.31	20240112	14870	47.28	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
167	20241202	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-50	5	-0.23	2805582850	129014	45.47	22300	22400	21200	28300	15300	21800	21746.34	0.50	0	3880	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2839	-207.14	2.86	12	0.99	-105.00	7607.00	35500	20240112	-38.73	14870	20240805	46.27	35500	-38.73	20240112	14870	46.27	20240805	35500	-38.73	20240112	14870	46.27	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
168	20241202	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-200	5	-0.92	2262076350	103718	36.56	22300	22400	21200	28300	15300	21800	21809.87	0.50	0	-1027	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2820	-205.71	2.84	12	0.79	-105.00	7607.00	35500	20240112	-39.15	14870	20240805	45.26	35500	-39.15	20240112	14870	45.26	20240805	35500	-39.15	20240112	14870	45.26	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N
169	20241202	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	300	2	1.38	668088500	30024	10.58	22300	22400	22050	28300	15300	21800	22251.82	0.50	0	-9563	23766	22782	22066	21082	20366	22425	20725	65	6500	500	15690	50	1	13053665	2885	-210.48	2.91	12	0.23	-105.00	7607.00	35500	20240112	-37.75	14870	20240805	48.62	35500	-37.75	20240112	14870	48.62	20240805	35500	-37.75	20240112	14870	48.62	20240805	1.83	N	108490	500	65 억	65802	N	N	360	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History