KissMeData/071280/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160652	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
3	20241231	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
4	20241231	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
5	20241231	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
6	20241231	120652	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
7	20241231	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
8	20241231	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
9	20241231	090653	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248758030	14183	35.13	17170	17740	17010	22350	12040	17200	17539.11	41.44	-2267	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6338938	N	N	N	00	N
10	20241230	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17690	490	2	2.85	248651920	14177	35.12	17170	17740	17010	22350	12040	17200	17539.11	41.45	0	-1213	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2706	30.50	2.39	12	0.09	580.00	7414.00	20000	20241023	-11.55	6040	20231221	192.88	20000	-11.55	20241023	6180	186.25	20240102	20000	-11.55	20241023	6180	186.25	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
11	20241230	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17670	470	2	2.73	231231440	13191	32.67	17170	17740	17010	22350	12040	17200	17529.49	41.45	0	-998	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2703	30.47	2.38	12	0.09	580.00	7414.00	20000	20241023	-11.65	6040	20231221	192.55	20000	-11.65	20241023	6180	185.92	20240102	20000	-11.65	20241023	6180	185.92	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
12	20241230	140651	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17580	380	2	2.21	188111560	10744	26.61	17170	17740	17010	22350	12040	17200	17508.52	41.45	0	-930	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2689	30.31	2.37	12	0.07	580.00	7414.00	20000	20241023	-12.10	6040	20231221	191.06	20000	-12.10	20241023	6180	184.47	20240102	20000	-12.10	20241023	6180	184.47	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
13	20241230	130650	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17370	170	2	0.99	146310000	8359	20.70	17170	17740	17010	22350	12040	17200	17503.29	41.45	0	-126	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2657	29.95	2.34	12	0.05	580.00	7414.00	20000	20241023	-13.15	6040	20231221	187.58	20000	-13.15	20241023	6180	181.07	20240102	20000	-13.15	20241023	6180	181.07	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
14	20241230	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17480	280	2	1.63	116252530	6624	16.41	17170	17740	17010	22350	12040	17200	17550.20	41.45	0	-1094	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2674	30.14	2.36	12	0.04	580.00	7414.00	20000	20241023	-12.60	6040	20231221	189.40	20000	-12.60	20241023	6180	182.85	20240102	20000	-12.60	20241023	6180	182.85	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
15	20241230	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17680	480	2	2.79	95889420	5461	13.53	17170	17740	17010	22350	12040	17200	17558.95	41.45	0	-731	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2704	30.48	2.38	12	0.04	580.00	7414.00	20000	20241023	-11.60	6040	20231221	192.72	20000	-11.60	20241023	6180	186.08	20240102	20000	-11.60	20241023	6180	186.08	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
16	20241230	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17560	360	2	2.09	68165180	3889	9.63	17170	17740	17010	22350	12040	17200	17527.69	41.45	0	-1307	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2686	30.28	2.37	12	0.03	580.00	7414.00	20000	20241023	-12.20	6040	20231221	190.73	20000	-12.20	20241023	6180	184.14	20240102	20000	-12.20	20241023	6180	184.14	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
17	20241230	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	17140	-60	5	-0.35	995110	58	0.14	17170	17170	17140	22350	12040	17200	17157.07	41.45	0	8	17806	17502	17166	16862	16526	17335	16695	76	5150	500	12040	10	1	15296603	2622	29.55	2.31	12	0.00	580.00	7414.00	20000	20241023	-14.30	6040	20231221	183.77	20000	-14.30	20241023	6180	177.35	20240102	20000	-14.30	20241023	6180	177.35	20240102	4.30	N	071280	500	76 억	6341205	N	N	N	00	N
18	20241227	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17200	-310	5	-1.77	691247180	40367	17.96	17420	17470	16830	22750	12260	17510	17124.06	41.43	0	5904	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2631	29.66	2.32	12	0.26	580.00	7414.00	20000	20241023	-14.00	6030	20231219	185.24	20000	-14.00	20241023	6180	178.32	20240102	20000	-14.00	20241023	6050	184.30	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
19	20241227	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17150	-360	5	-2.06	627702040	36674	16.32	17420	17470	16830	22750	12260	17510	17115.72	41.43	0	6373	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2623	29.57	2.31	12	0.24	580.00	7414.00	20000	20241023	-14.25	6030	20231219	184.41	20000	-14.25	20241023	6180	177.51	20240102	20000	-14.25	20241023	6050	183.47	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
20	20241227	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17210	-300	5	-1.71	540420830	31601	14.06	17420	17470	16830	22750	12260	17510	17101.38	41.43	0	6504	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2633	29.67	2.32	12	0.21	580.00	7414.00	20000	20241023	-13.95	6030	20231219	185.41	20000	-13.95	20241023	6180	178.48	20240102	20000	-13.95	20241023	6050	184.46	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
21	20241227	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17150	-360	5	-2.06	485415600	28399	12.64	17420	17470	16830	22750	12260	17510	17092.70	41.43	0	6374	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2623	29.57	2.31	12	0.19	580.00	7414.00	20000	20241023	-14.25	6030	20231219	184.41	20000	-14.25	20241023	6180	177.51	20240102	20000	-14.25	20241023	6050	183.47	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
22	20241227	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16940	-570	5	-3.26	427444110	25011	11.13	17420	17470	16830	22750	12260	17510	17090.24	41.43	0	4760	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2591	29.21	2.28	12	0.16	580.00	7414.00	20000	20241023	-15.30	6030	20231219	180.93	20000	-15.30	20241023	6180	174.11	20240102	20000	-15.30	20241023	6050	180.00	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
23	20241227	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17080	-430	5	-2.46	278129700	16214	7.21	17420	17470	17000	22750	12260	17510	17153.68	41.43	0	3425	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2613	29.45	2.30	12	0.11	580.00	7414.00	20000	20241023	-14.60	6030	20231219	183.25	20000	-14.60	20241023	6180	176.38	20240102	20000	-14.60	20241023	6050	182.31	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
24	20241227	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17410	-100	5	-0.57	213396550	12464	5.55	17420	17470	17000	22750	12260	17510	17121.03	41.43	0	3476	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2663	30.02	2.35	12	0.08	580.00	7414.00	20000	20241023	-12.95	6030	20231219	188.72	20000	-12.95	20241023	6180	181.72	20240102	20000	-12.95	20241023	6050	187.77	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
25	20241227	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17210	-300	5	-1.71	5342870	308	0.14	17420	17420	17150	22750	12260	17510	17346.98	41.43	0	-115	18183	17846	17523	17186	16863	17685	17025	76	5240	500	12250	10	1	15296603	2633	29.67	2.32	12	0.00	580.00	7414.00	20000	20241023	-13.95	6030	20231219	185.41	20000	-13.95	20241023	6180	178.48	20240102	20000	-13.95	20241023	6050	184.46	20231227	4.30	N	071280	500	76 억	6337023	N	N	N	00	N
26	20241226	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17510	-260	5	-1.46	644978180	36647	116.60	17700	17860	17200	23100	12440	17770	17599.76	41.45	0	-2574	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2678	30.19	2.36	12	0.24	580.00	7414.00	20000	20241023	-12.45	6030	20231219	190.38	20000	-12.45	20241023	6180	183.33	20240102	20000	-12.45	20241023	6050	189.42	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
27	20241226	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17750	-20	5	-0.11	586225800	33295	105.93	17700	17860	17200	23100	12440	17770	17607.02	41.45	0	-1401	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2715	30.60	2.39	12	0.22	580.00	7414.00	20000	20241023	-11.25	6030	20231219	194.36	20000	-11.25	20241023	6180	187.22	20240102	20000	-11.25	20241023	6050	193.39	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
28	20241226	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17730	-40	5	-0.23	441464770	25088	79.82	17700	17860	17200	23100	12440	17770	17596.65	41.45	0	779	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2712	30.57	2.39	12	0.16	580.00	7414.00	20000	20241023	-11.35	6030	20231219	194.03	20000	-11.35	20241023	6180	186.89	20240102	20000	-11.35	20241023	6050	193.06	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
29	20241226	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17770	0	3	0.00	342193650	19502	62.05	17700	17860	17200	23100	12440	17770	17546.59	41.45	0	3441	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2718	30.64	2.40	12	0.13	580.00	7414.00	20000	20241023	-11.15	6030	20231219	194.69	20000	-11.15	20241023	6180	187.54	20240102	20000	-11.15	20241023	6050	193.72	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
30	20241226	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17760	-10	5	-0.06	259139110	14828	47.18	17700	17770	17200	23100	12440	17770	17476.34	41.45	0	4116	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2717	30.62	2.40	12	0.10	580.00	7414.00	20000	20241023	-11.20	6030	20231219	194.53	20000	-11.20	20241023	6180	187.38	20240102	20000	-11.20	20241023	6050	193.55	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
31	20241226	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17590	-180	5	-1.01	175890790	10115	32.18	17700	17700	17200	23100	12440	17770	17389.10	41.45	0	3033	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2691	30.33	2.37	12	0.07	580.00	7414.00	20000	20241023	-12.05	6030	20231219	191.71	20000	-12.05	20241023	6180	184.63	20240102	20000	-12.05	20241023	6050	190.74	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
32	20241226	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17280	-490	5	-2.76	72975690	4179	13.30	17700	17700	17270	23100	12440	17770	17462.48	41.45	0	-642	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2643	29.79	2.33	12	0.03	580.00	7414.00	20000	20241023	-13.60	6030	20231219	186.57	20000	-13.60	20241023	6180	179.61	20240102	20000	-13.60	20241023	6050	185.62	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
33	20241226	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17530	-240	5	-1.35	12335120	703	2.24	17700	17700	17500	23100	12440	17770	17546.40	41.45	0	271	18863	18316	18043	17496	17223	18180	17360	76	5330	500	12430	10	1	15296603	2681	30.22	2.36	12	0.00	580.00	7414.00	20000	20241023	-12.35	6030	20231219	190.71	20000	-12.35	20241023	6180	183.66	20240102	20000	-12.35	20241023	6050	189.75	20231227	4.37	N	071280	500	76 억	6340353	N	N	N	00	N
34	20241224	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17770	-820	5	-4.41	566076010	31307	66.33	18590	18590	17770	24150	13020	18590	18082.96	41.47	0	-2914	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2718	30.64	2.40	12	0.20	580.00	7414.00	20000	20241023	-11.15	6030	20231215	194.69	20000	-11.15	20241023	6180	187.54	20240102	20000	-11.15	20241023	6050	193.72	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
35	20241224	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18020	-570	5	-3.07	515853820	28495	60.37	18590	18590	17850	24150	13020	18590	18103.31	41.47	0	-2347	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2756	31.07	2.43	12	0.19	580.00	7414.00	20000	20241023	-9.90	6030	20231215	198.84	20000	-9.90	20241023	6180	191.59	20240102	20000	-9.90	20241023	6050	197.85	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
36	20241224	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18130	-460	5	-2.47	464886020	25669	54.39	18590	18590	17850	24150	13020	18590	18110.80	41.47	0	-1214	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2773	31.26	2.45	12	0.17	580.00	7414.00	20000	20241023	-9.35	6030	20231215	200.66	20000	-9.35	20241023	6180	193.37	20240102	20000	-9.35	20241023	6050	199.67	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
37	20241224	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17910	-680	5	-3.66	371150620	20467	43.36	18590	18590	17850	24150	13020	18590	18134.10	41.47	0	-3126	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2740	30.88	2.42	12	0.13	580.00	7414.00	20000	20241023	-10.45	6030	20231215	197.01	20000	-10.45	20241023	6180	189.81	20240102	20000	-10.45	20241023	6050	196.03	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
38	20241224	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17990	-600	5	-3.23	309406100	17024	36.07	18590	18590	17990	24150	13020	18590	18174.70	41.47	0	-1648	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2752	31.02	2.43	12	0.11	580.00	7414.00	20000	20241023	-10.05	6030	20231215	198.34	20000	-10.05	20241023	6180	191.10	20240102	20000	-10.05	20241023	6050	197.36	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
39	20241224	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18080	-510	5	-2.74	295172450	16234	34.40	18590	18590	18000	24150	13020	18590	18182.36	41.47	0	-1153	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2766	31.17	2.44	12	0.11	580.00	7414.00	20000	20241023	-9.60	6030	20231215	199.83	20000	-9.60	20241023	6180	192.56	20240102	20000	-9.60	20241023	6050	198.84	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
40	20241224	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18110	-480	5	-2.58	246928110	13561	28.73	18590	18590	18000	24150	13020	18590	18208.69	41.47	0	511	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2770	31.22	2.44	12	0.09	580.00	7414.00	20000	20241023	-9.45	6030	20231215	200.33	20000	-9.45	20241023	6180	193.04	20240102	20000	-9.45	20241023	6050	199.34	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
41	20241224	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18570	-20	5	-0.11	21662520	1174	2.49	18590	18590	18450	24150	13020	18590	18451.89	41.47	0	-140	19056	18822	18356	18122	17656	18940	18240	76	5560	500	13010	10	1	15296603	2841	32.02	2.50	12	0.01	580.00	7414.00	20000	20241023	-7.15	6030	20231215	207.96	20000	-7.15	20241023	6180	200.49	20240102	20000	-7.15	20241023	6050	206.94	20231227	4.37	N	071280	500	76 억	6343755	N	N	N	00	N
42	20241223	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18590	200	2	1.09	861232680	47146	157.45	18470	18590	17890	23900	12880	18390	18262.68	41.44	0	4839	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2844	32.05	2.51	12	0.31	580.00	7414.00	20000	20241023	-7.05	6030	20231215	208.29	20000	-7.05	20241023	6180	200.81	20240102	20000	-7.05	20241023	6050	207.27	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
43	20241223	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18500	110	2	0.60	812058720	44497	148.60	18470	18550	17890	23900	12880	18390	18249.74	41.44	0	5945	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2830	31.90	2.50	12	0.29	580.00	7414.00	20000	20241023	-7.50	6030	20231215	206.80	20000	-7.50	20241023	6180	199.35	20240102	20000	-7.50	20241023	6050	205.79	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
44	20241223	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18350	-40	5	-0.22	658420550	36151	120.73	18470	18550	17890	23900	12880	18390	18213.07	41.44	0	6910	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2807	31.64	2.48	12	0.24	580.00	7414.00	20000	20241023	-8.25	6030	20231215	204.31	20000	-8.25	20241023	6180	196.93	20240102	20000	-8.25	20241023	6050	203.31	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
45	20241223	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18390	0	3	0.00	557513610	30628	102.28	18470	18550	17890	23900	12880	18390	18202.74	41.44	0	5584	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2813	31.71	2.48	12	0.20	580.00	7414.00	20000	20241023	-8.05	6030	20231215	204.98	20000	-8.05	20241023	6180	197.57	20240102	20000	-8.05	20241023	6050	203.97	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
46	20241223	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18390	0	3	0.00	455126910	25035	83.61	18470	18550	17890	23900	12880	18390	18179.62	41.44	0	5164	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2813	31.71	2.48	12	0.16	580.00	7414.00	20000	20241023	-8.05	6030	20231215	204.98	20000	-8.05	20241023	6180	197.57	20240102	20000	-8.05	20241023	6050	203.97	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
47	20241223	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	-120	5	-0.65	313912390	17350	57.94	18470	18470	17890	23900	12880	18390	18092.93	41.44	0	3756	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2795	31.50	2.46	12	0.11	580.00	7414.00	20000	20241023	-8.65	6030	20231215	202.99	20000	-8.65	20241023	6180	195.63	20240102	20000	-8.65	20241023	6050	201.98	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
48	20241223	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18020	-370	5	-2.01	231534000	12802	42.75	18470	18470	17890	23900	12880	18390	18085.77	41.44	0	1968	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2756	31.07	2.43	12	0.08	580.00	7414.00	20000	20241023	-9.90	6030	20231215	198.84	20000	-9.90	20241023	6180	191.59	20240102	20000	-9.90	20241023	6050	197.85	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
49	20241223	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18240	-150	5	-0.82	31511140	1736	5.80	18470	18470	18100	23900	12880	18390	18151.58	41.44	0	1066	19510	18950	18410	17850	17310	18680	17580	76	5510	500	12870	10	1	15296603	2790	31.45	2.46	12	0.01	580.00	7414.00	20000	20241023	-8.80	6030	20231215	202.49	20000	-8.80	20241023	6180	195.15	20240102	20000	-8.80	20241023	6050	201.49	20231227	4.41	N	071280	500	76 억	6338792	N	N	N	00	N
50	20241220	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18390	-580	5	-3.06	545949680	29907	54.78	18970	18970	17870	24650	13280	18970	18254.91	41.46	0	-3764	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2813	31.71	2.48	12	0.20	580.00	7414.00	20000	20241023	-8.05	6030	20231215	204.98	20000	-8.05	20241023	6180	197.57	20240102	20000	-8.05	20241023	6040	204.47	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
51	20241220	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18400	-570	5	-3.00	452545360	24817	45.45	18970	18970	17870	24650	13280	18970	18235.30	41.46	0	-1196	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2815	31.72	2.48	12	0.16	580.00	7414.00	20000	20241023	-8.00	6030	20231215	205.14	20000	-8.00	20241023	6180	197.73	20240102	20000	-8.00	20241023	6040	204.64	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
52	20241220	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17980	-990	5	-5.22	382010640	20962	38.39	18970	18970	17870	24650	13280	18970	18223.96	41.46	0	87	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2750	31.00	2.43	12	0.14	580.00	7414.00	20000	20241023	-10.10	6030	20231215	198.18	20000	-10.10	20241023	6180	190.94	20240102	20000	-10.10	20241023	6040	197.68	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
53	20241220	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18100	-870	5	-4.59	338301390	18525	33.93	18970	18970	17910	24650	13280	18970	18261.88	41.46	0	-219	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2769	31.21	2.44	12	0.12	580.00	7414.00	20000	20241023	-9.50	6030	20231215	200.17	20000	-9.50	20241023	6180	192.88	20240102	20000	-9.50	20241023	6040	199.67	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
54	20241220	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17960	-1010	5	-5.32	247778880	13550	24.82	18970	18970	17910	24650	13280	18970	18286.26	41.46	0	-1476	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2747	30.97	2.42	12	0.09	580.00	7414.00	20000	20241023	-10.20	6030	20231215	197.84	20000	-10.20	20241023	6180	190.61	20240102	20000	-10.20	20241023	6040	197.35	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
55	20241220	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18190	-780	5	-4.11	186646050	10154	18.60	18970	18970	18080	24650	13280	18970	18381.53	41.46	0	-2202	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2782	31.36	2.45	12	0.07	580.00	7414.00	20000	20241023	-9.05	6030	20231215	201.66	20000	-9.05	20241023	6180	194.34	20240102	20000	-9.05	20241023	6040	201.16	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
56	20241220	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18320	-650	5	-3.43	124049270	6707	12.28	18970	18970	18320	24650	13280	18970	18495.49	41.46	0	-1344	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2802	31.59	2.47	12	0.04	580.00	7414.00	20000	20241023	-8.40	6030	20231215	203.81	20000	-8.40	20241023	6180	196.44	20240102	20000	-8.40	20241023	6040	203.31	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
57	20241220	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18630	-340	5	-1.79	29417080	1572	2.88	18970	18970	18630	24650	13280	18970	18713.16	41.46	0	350	19576	19272	18696	18392	17816	19425	18545	76	5680	500	13270	10	1	15296603	2850	32.12	2.51	12	0.01	580.00	7414.00	20000	20241023	-6.85	6030	20231215	208.96	20000	-6.85	20241023	6180	201.46	20240102	20000	-6.85	20241023	6040	208.44	20231221	4.45	N	071280	500	76 억	6342546	N	N	N	00	N
58	20241219	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18970	10	2	0.05	1002875440	54059	114.63	18960	19000	18120	24600	13280	18960	18551.25	41.47	0	-1614	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2902	32.71	2.56	12	0.35	580.00	7414.00	20000	20241023	-5.15	5730	20231212	231.06	20000	-5.15	20241023	6180	206.96	20240102	20000	-5.15	20241023	6030	214.59	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
59	20241219	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18860	-100	5	-0.53	929568940	50195	106.44	18960	18960	18120	24600	13280	18960	18519.15	41.47	0	-35	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2885	32.52	2.54	12	0.33	580.00	7414.00	20000	20241023	-5.70	5730	20231212	229.14	20000	-5.70	20241023	6180	205.18	20240102	20000	-5.70	20241023	6030	212.77	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
60	20241219	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18650	-310	5	-1.64	785047120	42515	90.15	18960	18960	18120	24600	13280	18960	18465.18	41.47	0	1123	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2853	32.16	2.52	12	0.28	580.00	7414.00	20000	20241023	-6.75	5730	20231212	225.48	20000	-6.75	20241023	6180	201.78	20240102	20000	-6.75	20241023	6030	209.29	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
61	20241219	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18560	-400	5	-2.11	691476030	37500	79.52	18960	18960	18120	24600	13280	18960	18439.36	41.47	0	2414	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2839	32.00	2.50	12	0.25	580.00	7414.00	20000	20241023	-7.20	5730	20231212	223.91	20000	-7.20	20241023	6180	200.32	20240102	20000	-7.20	20241023	6030	207.79	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
62	20241219	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18350	-610	5	-3.22	512709830	27789	58.93	18960	18960	18120	24600	13280	18960	18450.10	41.47	0	1707	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2807	31.64	2.48	12	0.18	580.00	7414.00	20000	20241023	-8.25	5730	20231212	220.24	20000	-8.25	20241023	6180	196.93	20240102	20000	-8.25	20241023	6030	204.31	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
63	20241219	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18400	-560	5	-2.95	405259870	21942	46.53	18960	18960	18120	24600	13280	18960	18469.60	41.47	0	-50	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2815	31.72	2.48	12	0.14	580.00	7414.00	20000	20241023	-8.00	5730	20231212	221.12	20000	-8.00	20241023	6180	197.73	20240102	20000	-8.00	20241023	6030	205.14	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
64	20241219	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18340	-620	5	-3.27	213207590	11456	24.29	18960	18960	18340	24600	13280	18960	18611.00	41.47	0	-1183	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2805	31.62	2.47	12	0.07	580.00	7414.00	20000	20241023	-8.30	5730	20231212	220.07	20000	-8.30	20241023	6180	196.76	20240102	20000	-8.30	20241023	6030	204.15	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
65	20241219	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18650	-310	5	-1.64	48457780	2590	5.49	18960	18960	18550	24600	13280	18960	18709.57	41.47	0	111	19740	19350	18860	18470	17980	19105	18225	76	5640	500	13270	10	1	15296603	2853	32.16	2.52	12	0.02	580.00	7414.00	20000	20241023	-6.75	5730	20231212	225.48	20000	-6.75	20241023	6180	201.78	20240102	20000	-6.75	20241023	6030	209.29	20231219	4.46	N	071280	500	76 억	6343469	N	N	N	00	N
66	20241218	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18960	110	2	0.58	879585340	46752	123.42	19020	19250	18370	24500	13200	18850	18813.85	41.49	0	-3365	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2900	32.69	2.56	12	0.31	580.00	7414.00	20000	20241023	-5.20	5650	20231211	235.58	20000	-5.20	20241023	6180	206.80	20240102	20000	-5.20	20241023	6030	214.43	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
67	20241218	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	19000	150	2	0.80	858642830	45648	120.51	19020	19250	18370	24500	13200	18850	18810.09	41.49	0	-3088	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2906	32.76	2.56	12	0.30	580.00	7414.00	20000	20241023	-5.00	5650	20231211	236.28	20000	-5.00	20241023	6180	207.44	20240102	20000	-5.00	20241023	6030	215.09	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
68	20241218	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18850	0	3	0.00	688102210	36550	96.49	19020	19250	18370	24500	13200	18850	18826.33	41.49	0	-2848	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2883	32.50	2.54	12	0.24	580.00	7414.00	20000	20241023	-5.75	5650	20231211	233.63	20000	-5.75	20241023	6180	205.02	20240102	20000	-5.75	20241023	6030	212.60	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
69	20241218	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18850	0	3	0.00	608287450	32310	85.30	19020	19250	18370	24500	13200	18850	18826.60	41.49	0	-2146	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2883	32.50	2.54	12	0.21	580.00	7414.00	20000	20241023	-5.75	5650	20231211	233.63	20000	-5.75	20241023	6180	205.02	20240102	20000	-5.75	20241023	6030	212.60	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
70	20241218	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18850	0	3	0.00	523438440	27803	73.40	19020	19250	18370	24500	13200	18850	18826.69	41.49	0	-1559	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2883	32.50	2.54	12	0.18	580.00	7414.00	20000	20241023	-5.75	5650	20231211	233.63	20000	-5.75	20241023	6180	205.02	20240102	20000	-5.75	20241023	6030	212.60	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
71	20241218	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18850	0	3	0.00	424491570	22541	59.51	19020	19250	18370	24500	13200	18850	18831.98	41.49	0	-1399	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2883	32.50	2.54	12	0.15	580.00	7414.00	20000	20241023	-5.75	5650	20231211	233.63	20000	-5.75	20241023	6180	205.02	20240102	20000	-5.75	20241023	6030	212.60	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
72	20241218	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	19010	160	2	0.85	281275420	14967	39.51	19020	19250	18370	24500	13200	18850	18793.04	41.49	0	-2184	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2908	32.78	2.56	12	0.10	580.00	7414.00	20000	20241023	-4.95	5650	20231211	236.46	20000	-4.95	20241023	6180	207.61	20240102	20000	-4.95	20241023	6030	215.26	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
73	20241218	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	19000	150	2	0.80	46672750	2463	6.50	19020	19050	18800	24500	13200	18850	18949.55	41.49	0	-836	19736	19292	18726	18282	17716	19010	18000	76	5650	500	13190	10	1	15296603	2906	32.76	2.56	12	0.02	580.00	7414.00	20000	20241023	-5.00	5650	20231211	236.28	20000	-5.00	20241023	6180	207.44	20240102	20000	-5.00	20241023	6030	215.09	20231219	4.46	N	071280	500	76 억	6346910	N	N	N	00	N
74	20241217	160626	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18850	-340	5	-1.77	685930250	37106	49.88	19170	19170	18160	24900	13440	19190	18485.70	41.50	0	-735	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2883	32.50	2.54	12	0.24	580.00	7414.00	20000	20241023	-5.75	5530	20231208	240.87	20000	-5.75	20241023	6180	205.02	20240102	20000	-5.75	20241023	6030	212.60	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
75	20241217	150629	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18950	-240	5	-1.25	638803330	34619	46.53	19170	19170	18160	24900	13440	19190	18452.39	41.50	0	84	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2899	32.67	2.56	12	0.23	580.00	7414.00	20000	20241023	-5.25	5530	20231208	242.68	20000	-5.25	20241023	6180	206.63	20240102	20000	-5.25	20241023	6030	214.26	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
76	20241217	140629	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18240	-950	5	-4.95	378421410	20490	27.54	19170	19170	18160	24900	13440	19190	18468.59	41.50	0	384	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2790	31.45	2.46	12	0.13	580.00	7414.00	20000	20241023	-8.80	5530	20231208	229.84	20000	-8.80	20241023	6180	195.15	20240102	20000	-8.80	20241023	6030	202.49	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
77	20241217	130617	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18230	-960	5	-5.00	330200500	17851	23.99	19170	19170	18160	24900	13440	19190	18497.59	41.50	0	5	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2789	31.43	2.46	12	0.12	580.00	7414.00	20000	20241023	-8.85	5530	20231208	229.66	20000	-8.85	20241023	6180	194.98	20240102	20000	-8.85	20241023	6030	202.32	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
78	20241217	120616	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18200	-990	5	-5.16	294933600	15918	21.40	19170	19170	18160	24900	13440	19190	18528.31	41.50	0	-112	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2784	31.38	2.45	12	0.10	580.00	7414.00	20000	20241023	-9.00	5530	20231208	229.11	20000	-9.00	20241023	6180	194.50	20240102	20000	-9.00	20241023	6030	201.82	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
79	20241217	110620	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18530	-660	5	-3.44	170475920	9126	12.27	19170	19170	18510	24900	13440	19190	18680.25	41.50	0	-638	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2834	31.95	2.50	12	0.06	580.00	7414.00	20000	20241023	-7.35	5530	20231208	235.08	20000	-7.35	20241023	6180	199.84	20240102	20000	-7.35	20241023	6030	207.30	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
80	20241217	100619	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18780	-410	5	-2.14	116210960	6205	8.34	19170	19170	18550	24900	13440	19190	18728.60	41.50	0	-685	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2873	32.38	2.53	12	0.04	580.00	7414.00	20000	20241023	-6.10	5530	20231208	239.60	20000	-6.10	20241023	6180	203.88	20240102	20000	-6.10	20241023	6030	211.44	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
81	20241217	090627	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18980	-210	5	-1.09	21785810	1147	1.54	19170	19170	18700	24900	13440	19190	18993.73	41.50	0	-44	20010	19600	18840	18430	17670	19805	18635	76	5710	500	13430	10	1	15296603	2903	32.72	2.56	12	0.01	580.00	7414.00	20000	20241023	-5.10	5530	20231208	243.22	20000	-5.10	20241023	6180	207.12	20240102	20000	-5.10	20241023	6030	214.76	20231219	4.45	N	071280	500	76 억	6347620	N	N	N	01	N
82	20241216	160619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19190	1110	2	6.14	1398767480	74361	144.32	18190	19250	18080	23500	12660	18080	18810.47	41.53	0	-4945	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2935	33.09	2.59	12	0.49	580.00	7414.00	20000	20241023	-4.05	5490	20231207	249.54	20000	-4.05	20241023	6180	210.52	20240102	20000	-4.05	20241023	6030	218.24	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
83	20241216	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	1120	2	6.19	1323073380	70420	136.67	18190	19250	18080	23500	12660	18080	18788.32	41.53	0	-4169	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2937	33.10	2.59	12	0.46	580.00	7414.00	20000	20241023	-4.00	5490	20231207	249.73	20000	-4.00	20241023	6180	210.68	20240102	20000	-4.00	20241023	6030	218.41	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
84	20241216	140627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19040	960	2	5.31	1079457450	57681	111.95	18190	19090	18080	23500	12660	18080	18714.26	41.53	0	-2498	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2912	32.83	2.57	12	0.38	580.00	7414.00	20000	20241023	-4.80	5490	20231207	246.81	20000	-4.80	20241023	6180	208.09	20240102	20000	-4.80	20241023	6030	215.75	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
85	20241216	130627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19040	960	2	5.31	863508650	46331	89.92	18190	19060	18080	23500	12660	18080	18637.82	41.53	0	-1920	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2912	32.83	2.57	12	0.30	580.00	7414.00	20000	20241023	-4.80	5490	20231207	246.81	20000	-4.80	20241023	6180	208.09	20240102	20000	-4.80	20241023	6030	215.75	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
86	20241216	120628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	790	2	4.37	617422250	33315	64.66	18190	18960	18080	23500	12660	18080	18532.86	41.53	0	-2049	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2886	32.53	2.55	12	0.22	580.00	7414.00	20000	20241023	-5.65	5490	20231207	243.72	20000	-5.65	20241023	6180	205.34	20240102	20000	-5.65	20241023	6030	212.94	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
87	20241216	110626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	310	2	1.71	433872790	23447	45.51	18190	18960	18080	23500	12660	18080	18504.41	41.53	0	-1212	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2813	31.71	2.48	12	0.15	580.00	7414.00	20000	20241023	-8.05	5490	20231207	234.97	20000	-8.05	20241023	6180	197.57	20240102	20000	-8.05	20241023	6030	204.98	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
88	20241216	100627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	290	2	1.60	332585770	17950	34.84	18190	18960	18080	23500	12660	18080	18528.46	41.53	0	-501	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2810	31.67	2.48	12	0.12	580.00	7414.00	20000	20241023	-8.15	5490	20231207	234.61	20000	-8.15	20241023	6180	197.25	20240102	20000	-8.15	20241023	6030	204.64	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
89	20241216	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	430	2	2.38	174840510	9385	18.21	18190	18960	18080	23500	12660	18080	18629.78	41.53	0	-412	18606	18342	17906	17642	17206	18475	17775	76	5420	500	12650	10	1	15296603	2831	31.91	2.50	12	0.06	580.00	7414.00	20000	20241023	-7.45	5490	20231207	237.16	20000	-7.45	20241023	6180	199.51	20240102	20000	-7.45	20241023	6030	206.97	20231219	4.45	N	071280	500	76 억	6352570	N	N	N	00	N
90	20241213	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	210	2	1.18	917448850	51358	54.82	17730	18170	17470	23200	12510	17870	17863.58	41.61	0	-11680	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2766	31.17	2.44	12	0.34	580.00	7414.00	20000	20241023	-9.60	5490	20231207	229.33	20000	-9.60	20241023	6180	192.56	20240102	20000	-9.60	20241023	6030	199.83	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
91	20241213	150625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	260	2	1.45	826729030	46355	49.48	17730	18170	17470	23200	12510	17870	17834.73	41.61	0	-10238	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2773	31.26	2.45	12	0.30	580.00	7414.00	20000	20241023	-9.35	5490	20231207	230.24	20000	-9.35	20241023	6180	193.37	20240102	20000	-9.35	20241023	6030	200.66	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
92	20241213	140626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17680	-190	5	-1.06	684638300	38399	40.99	17730	18170	17470	23200	12510	17870	17829.59	41.61	0	-7351	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2704	30.48	2.38	12	0.25	580.00	7414.00	20000	20241023	-11.60	5490	20231207	222.04	20000	-11.60	20241023	6180	186.08	20240102	20000	-11.60	20241023	6030	193.20	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
93	20241213	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-40	5	-0.22	520578540	29176	31.14	17730	18170	17470	23200	12510	17870	17842.70	41.61	0	-7122	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2727	30.74	2.40	12	0.19	580.00	7414.00	20000	20241023	-10.85	5490	20231207	224.77	20000	-10.85	20241023	6180	188.51	20240102	20000	-10.85	20241023	6030	195.69	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
94	20241213	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17810	-60	5	-0.34	455002800	25501	27.22	17730	18170	17470	23200	12510	17870	17842.55	41.61	0	-5556	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2724	30.71	2.40	12	0.17	580.00	7414.00	20000	20241023	-10.95	5490	20231207	224.41	20000	-10.95	20241023	6180	188.19	20240102	20000	-10.95	20241023	6030	195.36	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
95	20241213	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	-80	5	-0.45	375998710	21070	22.49	17730	18170	17470	23200	12510	17870	17845.22	41.61	0	-3365	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2721	30.67	2.40	12	0.14	580.00	7414.00	20000	20241023	-11.05	5490	20231207	224.04	20000	-11.05	20241023	6180	187.86	20240102	20000	-11.05	20241023	6030	195.02	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
96	20241213	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	-10	5	-0.06	296762230	16618	17.74	17730	18170	17470	23200	12510	17870	17857.88	41.61	0	-1656	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2732	30.79	2.41	12	0.11	580.00	7414.00	20000	20241023	-10.70	5490	20231207	225.32	20000	-10.70	20241023	6180	189.00	20240102	20000	-10.70	20241023	6030	196.19	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
97	20241213	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17520	-350	5	-1.96	22755830	1288	1.37	17730	17970	17510	23200	12510	17870	17667.57	41.61	0	115	18643	18256	17503	17116	16363	18450	17310	76	5330	500	12500	10	1	15296603	2680	30.21	2.36	12	0.01	580.00	7414.00	20000	20241023	-12.40	5490	20231207	219.13	20000	-12.40	20241023	6180	183.50	20240102	20000	-12.40	20241023	6030	190.55	20231215	4.49	N	071280	500	76 억	6364242	N	N	N	00	N
98	20241212	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17870	920	2	5.43	1629237860	93326	75.92	16860	17890	16750	22000	11870	16950	17457.45	41.69	0	-13027	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2734	30.81	2.41	12	0.61	580.00	7414.00	20000	20241023	-10.65	5490	20231207	225.50	20000	-10.65	20241023	6180	189.16	20240102	20000	-10.65	20241023	5730	211.87	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
99	20241212	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	790	2	4.66	1534291770	87994	71.59	16860	17890	16750	22000	11870	16950	17436.32	41.69	0	-10494	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2714	30.59	2.39	12	0.58	580.00	7414.00	20000	20241023	-11.30	5490	20231207	223.13	20000	-11.30	20241023	6180	187.06	20240102	20000	-11.30	20241023	5730	209.60	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
100	20241212	140620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	430	2	2.54	887732980	51562	41.95	16860	17510	16750	22000	11870	16950	17216.81	41.69	0	-7961	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2659	29.97	2.34	12	0.34	580.00	7414.00	20000	20241023	-13.10	5490	20231207	216.58	20000	-13.10	20241023	6180	181.23	20240102	20000	-13.10	20241023	5730	203.32	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
101	20241212	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	340	2	2.01	732918810	42630	34.68	16860	17510	16750	22000	11870	16950	17192.56	41.69	0	-5086	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2645	29.81	2.33	12	0.28	580.00	7414.00	20000	20241023	-13.55	5490	20231207	214.94	20000	-13.55	20241023	6180	179.77	20240102	20000	-13.55	20241023	5730	201.75	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
102	20241212	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17170	220	2	1.30	654053990	38061	30.96	16860	17510	16750	22000	11870	16950	17184.36	41.69	0	-2679	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2626	29.60	2.32	12	0.25	580.00	7414.00	20000	20241023	-14.15	5490	20231207	212.75	20000	-14.15	20241023	6180	177.83	20240102	20000	-14.15	20241023	5730	199.65	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
103	20241212	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17510	560	2	3.30	515751910	30083	24.47	16860	17510	16750	22000	11870	16950	17144.30	41.69	0	-1755	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2678	30.19	2.36	12	0.20	580.00	7414.00	20000	20241023	-12.45	5490	20231207	218.94	20000	-12.45	20241023	6180	183.33	20240102	20000	-12.45	20241023	5730	205.58	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
104	20241212	100616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17220	270	2	1.59	384318460	22505	18.31	16860	17470	16750	22000	11870	16950	17077.03	41.69	0	1070	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2634	29.69	2.32	12	0.15	580.00	7414.00	20000	20241023	-13.90	5490	20231207	213.66	20000	-13.90	20241023	6180	178.64	20240102	20000	-13.90	20241023	5730	200.52	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
105	20241212	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16940	-10	5	-0.06	131788520	7718	6.28	16860	17470	16860	22000	11870	16950	17075.48	41.69	0	475	18510	17730	16190	15410	13870	18120	15800	76	5050	500	11860	10	1	15296603	2591	29.21	2.28	12	0.05	580.00	7414.00	20000	20241023	-15.30	5490	20231207	208.56	20000	-15.30	20241023	6180	174.11	20240102	20000	-15.30	20241023	5730	195.64	20231212	4.48	N	071280	500	76 억	6376632	N	N	N	00	N
106	20241211	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	2180	2	14.76	1989995270	122901	288.57	14760	16970	14650	19200	10340	14770	16191.74	41.70	0	-750	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2593	29.22	2.29	12	0.80	580.00	7414.00	20000	20241023	-15.25	5490	20231207	208.74	20000	-15.25	20241023	6180	174.27	20240102	20000	-15.25	20241023	5650	200.00	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
107	20241211	150453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16920	2150	2	14.56	1879919380	116385	273.27	14760	16960	14650	19200	10340	14770	16152.59	41.70	0	1211	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2588	29.17	2.28	12	0.76	580.00	7414.00	20000	20241023	-15.40	5490	20231207	208.20	20000	-15.40	20241023	6180	173.79	20240102	20000	-15.40	20241023	5650	199.47	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
108	20241211	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	1980	2	13.41	1483890680	92765	217.81	14760	16770	14650	19200	10340	14770	15996.23	41.70	0	2087	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2562	28.88	2.26	12	0.61	580.00	7414.00	20000	20241023	-16.25	5490	20231207	205.10	20000	-16.25	20241023	6180	171.04	20240102	20000	-16.25	20241023	5650	196.46	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
109	20241211	130622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16690	1920	2	13.00	1203436630	75932	178.29	14760	16690	14650	19200	10340	14770	15848.87	41.70	0	4174	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2553	28.78	2.25	12	0.50	580.00	7414.00	20000	20241023	-16.55	5490	20231207	204.01	20000	-16.55	20241023	6180	170.06	20240102	20000	-16.55	20241023	5650	195.40	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
110	20241211	120623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16370	1600	2	10.83	852399210	54662	128.34	14760	16590	14650	19200	10340	14770	15594.00	41.70	0	8293	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2504	28.22	2.21	12	0.36	580.00	7414.00	20000	20241023	-18.15	5490	20231207	198.18	20000	-18.15	20241023	6180	164.89	20240102	20000	-18.15	20241023	5650	189.73	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
111	20241211	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	1150	2	7.79	484013280	31910	74.92	14760	15920	14650	19200	10340	14770	15168.08	41.70	0	9967	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2435	27.45	2.15	12	0.21	580.00	7414.00	20000	20241023	-20.40	5490	20231207	189.98	20000	-20.40	20241023	6180	157.61	20240102	20000	-20.40	20241023	5650	181.77	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
112	20241211	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	630	2	4.27	366792180	24379	57.24	14760	15460	14650	19200	10340	14770	15045.42	41.70	0	6532	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2356	26.55	2.08	12	0.16	580.00	7414.00	20000	20241023	-23.00	5490	20231207	180.51	20000	-23.00	20241023	6180	149.19	20240102	20000	-23.00	20241023	5650	172.57	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
113	20241211	090625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	20	2	0.14	7056560	478	1.12	14760	14790	14650	19200	10340	14770	14762.68	41.70	0	456	15290	15030	14670	14410	14050	14850	14230	76	4430	500	10330	10	1	15296603	2262	25.50	1.99	12	0.00	580.00	7414.00	20000	20241023	-26.05	5490	20231207	169.40	20000	-26.05	20241023	6180	139.32	20240102	20000	-26.05	20241023	5650	161.77	20231211	4.48	N	071280	500	76 억	6379388	N	N	N	00	N
114	20241210	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14770	210	2	1.44	625053100	42590	169.30	14850	14930	14310	18920	10200	14560	14676.05	41.71	0	-769	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2259	25.47	1.99	12	0.28	580.00	7414.00	20000	20241023	-26.15	5490	20231207	169.03	20000	-26.15	20241023	6180	139.00	20240102	20000	-26.15	20241023	5650	161.42	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
115	20241210	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	230	2	1.58	533931990	36441	144.86	14850	14930	14310	18920	10200	14560	14651.96	41.71	0	1183	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2262	25.50	1.99	12	0.24	580.00	7414.00	20000	20241023	-26.05	5490	20231207	169.40	20000	-26.05	20241023	6180	139.32	20240102	20000	-26.05	20241023	5650	161.77	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
116	20241210	140618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	290	2	1.99	199066640	13637	54.21	14850	14850	14310	18920	10200	14560	14597.54	41.71	0	-1667	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2272	25.60	2.00	12	0.09	580.00	7414.00	20000	20241023	-25.75	5490	20231207	170.49	20000	-25.75	20241023	6180	140.29	20240102	20000	-25.75	20241023	5650	162.83	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
117	20241210	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14620	60	2	0.41	142097250	9756	38.78	14850	14850	14310	18920	10200	14560	14565.11	41.71	0	-1370	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2236	25.21	1.97	12	0.06	580.00	7414.00	20000	20241023	-26.90	5490	20231207	166.30	20000	-26.90	20241023	6180	136.57	20240102	20000	-26.90	20241023	5650	158.76	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
118	20241210	120617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	20	2	0.14	83333130	5720	22.74	14850	14850	14310	18920	10200	14560	14568.73	41.71	0	-389	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2230	25.14	1.97	12	0.04	580.00	7414.00	20000	20241023	-27.10	5490	20231207	165.57	20000	-27.10	20241023	6180	135.92	20240102	20000	-27.10	20241023	5650	158.05	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
119	20241210	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	40	2	0.27	59902970	4114	16.35	14850	14850	14310	18920	10200	14560	14560.76	41.71	0	97	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2233	25.17	1.97	12	0.03	580.00	7414.00	20000	20241023	-27.00	5490	20231207	165.94	20000	-27.00	20241023	6180	136.25	20240102	20000	-27.00	20241023	5650	158.41	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
120	20241210	100617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	140	2	0.96	49615650	3410	13.56	14850	14850	14310	18920	10200	14560	14550.04	41.71	0	284	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2249	25.34	1.98	12	0.02	580.00	7414.00	20000	20241023	-26.50	5490	20231207	167.76	20000	-26.50	20241023	6180	137.86	20240102	20000	-26.50	20241023	5650	160.18	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
121	20241210	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-250	5	-1.72	187650	13	0.05	14850	14850	14310	18920	10200	14560	14434.62	41.71	0	0	15213	14886	14573	14246	13933	14730	14090	76	4360	500	10190	10	1	15296603	2189	24.67	1.93	12	0.00	580.00	7414.00	20000	20241023	-28.45	5490	20231207	160.66	20000	-28.45	20241023	6180	131.55	20240102	20000	-28.45	20241023	5650	153.27	20231211	4.48	N	071280	500	76 억	6380157	N	N	N	00	N
122	20241209	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	-430	5	-2.87	366560640	25156	33.32	14900	14900	14260	19480	10500	14990	14571.50	41.73	0	-13508	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2227	25.10	1.96	12	0.16	580.00	7414.00	20000	20241023	-27.20	5490	20231207	165.21	20000	-27.20	20241023	6180	135.60	20240102	20000	-27.20	20241023	5650	157.70	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
123	20241209	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	-360	5	-2.40	339325490	23282	30.84	14900	14900	14260	19480	10500	14990	14574.59	41.73	0	-12444	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2238	25.22	1.97	12	0.15	580.00	7414.00	20000	20241023	-26.85	5490	20231207	166.48	20000	-26.85	20241023	6180	136.73	20240102	20000	-26.85	20241023	5650	158.94	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
124	20241209	140616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	-340	5	-2.27	302411170	20759	27.49	14900	14900	14260	19480	10500	14990	14567.71	41.73	0	-11052	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2241	25.26	1.98	12	0.14	580.00	7414.00	20000	20241023	-26.75	5490	20231207	166.85	20000	-26.75	20241023	6180	137.06	20240102	20000	-26.75	20241023	5650	159.29	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
125	20241209	130618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14360	-630	5	-4.20	262524380	18007	23.85	14900	14900	14260	19480	10500	14990	14579.02	41.73	0	-9836	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2197	24.76	1.94	12	0.12	580.00	7414.00	20000	20241023	-28.20	5490	20231207	161.57	20000	-28.20	20241023	6180	132.36	20240102	20000	-28.20	20241023	5650	154.16	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
126	20241209	120615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-520	5	-3.47	209592960	14349	19.00	14900	14900	14260	19480	10500	14990	14606.80	41.73	0	-6883	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2213	24.95	1.95	12	0.09	580.00	7414.00	20000	20241023	-27.65	5490	20231207	163.57	20000	-27.65	20241023	6180	134.14	20240102	20000	-27.65	20241023	5650	156.11	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
127	20241209	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-390	5	-2.60	176972660	12104	16.03	14900	14900	14260	19480	10500	14990	14621.01	41.73	0	-5182	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2233	25.17	1.97	12	0.08	580.00	7414.00	20000	20241023	-27.00	5490	20231207	165.94	20000	-27.00	20241023	6180	136.25	20240102	20000	-27.00	20241023	5650	158.41	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
128	20241209	100614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	-110	5	-0.73	128947860	8846	11.72	14900	14900	14260	19480	10500	14990	14576.97	41.73	0	-3167	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2276	25.66	2.01	12	0.06	580.00	7414.00	20000	20241023	-25.60	5490	20231207	171.04	20000	-25.60	20241023	6180	140.78	20240102	20000	-25.60	20241023	5650	163.36	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
129	20241209	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	-320	5	-2.13	6880520	471	0.62	14900	14900	14350	19480	10500	14990	14608.32	41.73	0	-16	16036	15512	14606	14082	13176	15775	14345	76	4490	500	10490	10	1	15296603	2244	25.29	1.98	12	0.00	580.00	7414.00	20000	20241023	-26.65	5490	20231207	167.21	20000	-26.65	20241023	6180	137.38	20240102	20000	-26.65	20241023	5650	159.65	20231211	4.50	N	071280	500	76 억	6383657	N	N	N	00	N
130	20241206	160610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	380	2	2.60	1076550940	75486	183.41	14700	15130	13700	18990	10230	14610	14260.39	41.63	0	3239	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2293	25.84	2.02	12	0.49	580.00	7414.00	20000	20241023	-25.05	5490	20231207	173.04	20000	-25.05	20241023	6180	142.56	20240102	20000	-25.05	20241023	5490	173.04	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
131	20241206	150613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15130	520	2	3.56	1051601560	73824	179.37	14700	15130	13700	18990	10230	14610	14244.71	41.63	0	3953	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2314	26.09	2.04	12	0.48	580.00	7414.00	20000	20241023	-24.35	5490	20231207	175.59	20000	-24.35	20241023	6180	144.82	20240102	20000	-24.35	20241023	5490	175.59	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
132	20241206	140612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	-20	5	-0.14	867542400	61475	149.36	14700	14700	13700	18990	10230	14610	14112.12	41.63	0	6588	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2232	25.16	1.97	12	0.40	580.00	7414.00	20000	20241023	-27.05	5490	20231207	165.76	20000	-27.05	20241023	6180	136.08	20240102	20000	-27.05	20241023	5490	165.76	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
133	20241206	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	-160	5	-1.10	741133120	52721	128.09	14700	14700	13700	18990	10230	14610	14057.65	41.63	0	6594	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2210	24.91	1.95	12	0.34	580.00	7414.00	20000	20241023	-27.75	5490	20231207	163.21	20000	-27.75	20241023	6180	133.82	20240102	20000	-27.75	20241023	5490	163.21	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
134	20241206	120609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14410	-200	5	-1.37	642980520	45937	111.61	14700	14700	13700	18990	10230	14610	13997.01	41.63	0	7374	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2204	24.84	1.94	12	0.30	580.00	7414.00	20000	20241023	-27.95	5490	20231207	162.48	20000	-27.95	20241023	6180	133.17	20240102	20000	-27.95	20241023	5490	162.48	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
135	20241206	110611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13820	-790	5	-5.41	433800200	31005	75.33	14700	14700	13700	18990	10230	14610	13991.30	41.63	0	1224	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2114	23.83	1.86	12	0.20	580.00	7414.00	20000	20241023	-30.90	5490	20231207	151.73	20000	-30.90	20241023	6180	123.62	20240102	20000	-30.90	20241023	5490	151.73	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
136	20241206	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14010	-600	5	-4.11	157573770	11092	26.95	14700	14700	13980	18990	10230	14610	14206.07	41.63	0	-2217	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2143	24.16	1.89	12	0.07	580.00	7414.00	20000	20241023	-29.95	5490	20231207	155.19	20000	-29.95	20241023	6180	126.70	20240102	20000	-29.95	20241023	5490	155.19	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
137	20241206	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14420	-190	5	-1.30	7879730	540	1.31	14700	14700	14420	18990	10230	14610	14592.09	41.63	0	-60	15376	14992	14716	14332	14056	14855	14195	76	4380	500	10220	10	1	15296603	2206	24.86	1.94	12	0.00	580.00	7414.00	20000	20241023	-27.90	5490	20231207	162.66	20000	-27.90	20241023	6180	133.33	20240102	20000	-27.90	20241023	5490	162.66	20231207	4.52	N	071280	500	76 억	6367248	N	N	N	00	N
138	20241205	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14610	-100	5	-0.68	603409520	41157	95.74	14710	15100	14440	19120	10300	14710	14661.17	41.61	0	2129	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2235	25.19	1.97	12	0.27	580.00	7414.00	20000	20241023	-26.95	5490	20231207	166.12	20000	-26.95	20241023	6180	136.41	20240102	20000	-26.95	20241023	5490	166.12	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
139	20241205	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	10	2	0.07	572889060	39087	90.93	14710	15100	14440	19120	10300	14710	14656.77	41.61	0	3105	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2252	25.38	1.99	12	0.26	580.00	7414.00	20000	20241023	-26.40	5490	20231207	168.12	20000	-26.40	20241023	6180	138.19	20240102	20000	-26.40	20241023	5490	168.12	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
140	20241205	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	10	2	0.07	428359420	29242	68.03	14710	15100	14440	19120	10300	14710	14648.77	41.61	0	6255	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2252	25.38	1.99	12	0.19	580.00	7414.00	20000	20241023	-26.40	5490	20231207	168.12	20000	-26.40	20241023	6180	138.19	20240102	20000	-26.40	20241023	5490	168.12	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
141	20241205	130601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	-140	5	-0.95	346175640	23619	54.94	14710	15100	14460	19120	10300	14710	14656.66	41.61	0	6630	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2229	25.12	1.97	12	0.15	580.00	7414.00	20000	20241023	-27.15	5490	20231207	165.39	20000	-27.15	20241023	6180	135.76	20240102	20000	-27.15	20241023	5490	165.39	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
142	20241205	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	0	3	0.00	320310430	21844	50.82	14710	15100	14520	19120	10300	14710	14663.54	41.61	0	8224	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2250	25.36	1.98	12	0.14	580.00	7414.00	20000	20241023	-26.45	5490	20231207	167.94	20000	-26.45	20241023	6180	138.03	20240102	20000	-26.45	20241023	5490	167.94	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
143	20241205	110601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-10	5	-0.07	304798150	20785	48.35	14710	15100	14610	19120	10300	14710	14664.33	41.61	0	8319	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2249	25.34	1.98	12	0.14	580.00	7414.00	20000	20241023	-26.50	5490	20231207	167.76	20000	-26.50	20241023	6180	137.86	20240102	20000	-26.50	20241023	5490	167.76	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
144	20241205	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	80	2	0.54	292814830	19973	46.46	14710	15100	14610	19120	10300	14710	14660.53	41.61	0	7962	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2262	25.50	1.99	12	0.13	580.00	7414.00	20000	20241023	-26.05	5490	20231207	169.40	20000	-26.05	20241023	6180	139.32	20240102	20000	-26.05	20241023	5490	169.40	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
145	20241205	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	0	3	0.00	8501530	576	1.34	14710	15100	14710	19120	10300	14710	14759.60	41.61	0	289	15563	15136	14733	14306	13903	14935	14105	76	4410	500	10290	10	1	15296603	2250	25.36	1.98	12	0.00	580.00	7414.00	20000	20241023	-26.45	5490	20231207	167.94	20000	-26.45	20241023	6180	138.03	20240102	20000	-26.45	20241023	5490	167.94	20231207	4.53	N	071280	500	76 억	6365175	N	N	N	00	N
146	20241204	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	-450	5	-2.97	635380360	42987	201.87	14960	15160	14330	19700	10620	15160	14780.76	41.64	0	-3099	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2250	25.36	1.98	12	0.28	580.00	7414.00	20000	20241023	-26.45	5490	20231207	167.94	20000	-26.45	20241023	6180	138.03	20240102	20000	-26.45	20241023	5490	167.94	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
147	20241204	150553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14950	-210	5	-1.39	592681270	40094	188.29	14960	15160	14330	19700	10620	15160	14782.29	41.64	0	-1565	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2287	25.78	2.02	12	0.26	580.00	7414.00	20000	20241023	-25.25	5490	20231207	172.31	20000	-25.25	20241023	6180	141.91	20240102	20000	-25.25	20241023	5490	172.31	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
148	20241204	140552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14860	-300	5	-1.98	495157210	33549	157.55	14960	15160	14330	19700	10620	15160	14759.22	41.64	0	2166	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2273	25.62	2.00	12	0.22	580.00	7414.00	20000	20241023	-25.70	5490	20231207	170.67	20000	-25.70	20241023	6180	140.45	20240102	20000	-25.70	20241023	5490	170.67	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
149	20241204	130548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	-60	5	-0.40	314272690	21400	100.50	14960	15160	14330	19700	10620	15160	14685.64	41.64	0	1416	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2310	26.03	2.04	12	0.14	580.00	7414.00	20000	20241023	-24.50	5490	20231207	175.05	20000	-24.50	20241023	6180	144.34	20240102	20000	-24.50	20241023	5490	175.05	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
150	20241204	120547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14780	-380	5	-2.51	256678570	17557	82.45	14960	15140	14330	19700	10620	15160	14619.73	41.64	0	1676	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2261	25.48	1.99	12	0.11	580.00	7414.00	20000	20241023	-26.10	5490	20231207	169.22	20000	-26.10	20241023	6180	139.16	20240102	20000	-26.10	20241023	5490	169.22	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
151	20241204	110541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	-640	5	-4.22	184769890	12648	59.40	14960	15140	14330	19700	10620	15160	14608.63	41.64	0	88	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2221	25.03	1.96	12	0.08	580.00	7414.00	20000	20241023	-27.40	5490	20231207	164.48	20000	-27.40	20241023	6180	134.95	20240102	20000	-27.40	20241023	5490	164.48	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
152	20241204	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-460	5	-3.03	144534200	9877	46.38	14960	15140	14330	19700	10620	15160	14633.41	41.64	0	1660	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2249	25.34	1.98	12	0.06	580.00	7414.00	20000	20241023	-26.50	5490	20231207	167.76	20000	-26.50	20241023	6180	137.86	20240102	20000	-26.50	20241023	5490	167.76	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
153	20241204	090552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15140	-20	5	-0.13	25318240	1717	8.06	14960	15140	14500	19700	10620	15160	14745.63	41.64	0	323	15600	15380	14970	14750	14340	15490	14860	76	4540	500	10610	10	1	15296603	2316	26.10	2.04	12	0.01	580.00	7414.00	20000	20241023	-24.30	5490	20231207	175.77	20000	-24.30	20241023	6180	144.98	20240102	20000	-24.30	20241023	5490	175.77	20231207	4.52	N	071280	500	76 억	6369946	N	N	N	00	N
154	20241203	160618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	310	2	2.09	318313040	21294	76.50	14840	15190	14560	19300	10400	14850	14948.49	41.68	0	-5621	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2319	26.14	2.04	12	0.14	580.00	7414.00	20000	20241023	-24.20	5490	20231207	176.14	20000	-24.20	20241023	6180	145.31	20240102	20000	-24.20	20241023	5490	176.14	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
155	20241203	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	320	2	2.15	277540880	18602	66.83	14840	15180	14560	19300	10400	14850	14919.95	41.68	0	-3964	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2320	26.16	2.05	12	0.12	580.00	7414.00	20000	20241023	-24.15	5490	20231207	176.32	20000	-24.15	20241023	6180	145.47	20240102	20000	-24.15	20241023	5490	176.32	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
156	20241203	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14980	130	2	0.88	191919600	12926	46.44	14840	15070	14560	19300	10400	14850	14847.56	41.68	0	-1646	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2291	25.83	2.02	12	0.08	580.00	7414.00	20000	20241023	-25.10	5490	20231207	172.86	20000	-25.10	20241023	6180	142.39	20240102	20000	-25.10	20241023	5490	172.86	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
157	20241203	130627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14820	-30	5	-0.20	137770940	9296	33.40	14840	15070	14560	19300	10400	14850	14820.45	41.68	0	-1141	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2267	25.55	2.00	12	0.06	580.00	7414.00	20000	20241023	-25.90	5490	20231207	169.95	20000	-25.90	20241023	6180	139.81	20240102	20000	-25.90	20241023	5490	169.95	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
158	20241203	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14800	-50	5	-0.34	106288780	7171	25.76	14840	15070	14560	19300	10400	14850	14822.03	41.68	0	-902	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2264	25.52	2.00	12	0.05	580.00	7414.00	20000	20241023	-26.00	5490	20231207	169.58	20000	-26.00	20241023	6180	139.48	20240102	20000	-26.00	20241023	5490	169.58	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
159	20241203	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	-200	5	-1.35	92483640	6236	22.40	14840	15070	14560	19300	10400	14850	14830.60	41.68	0	-360	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2241	25.26	1.98	12	0.04	580.00	7414.00	20000	20241023	-26.75	5490	20231207	166.85	20000	-26.75	20241023	6180	137.06	20240102	20000	-26.75	20241023	5490	166.85	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
160	20241203	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	-130	5	-0.88	66368680	4466	16.05	14840	15070	14560	19300	10400	14850	14860.88	41.68	0	124	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2252	25.38	1.99	12	0.03	580.00	7414.00	20000	20241023	-26.40	5490	20231207	168.12	20000	-26.40	20241023	6180	138.19	20240102	20000	-26.40	20241023	5490	168.12	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
161	20241203	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	30	2	0.20	371280	25	0.09	14840	14900	14840	19300	10400	14850	14851.20	41.68	0	-23	15676	15262	14846	14432	14016	15055	14225	76	4450	500	10390	10	1	15296603	2276	25.66	2.01	12	0.00	580.00	7414.00	20000	20241023	-25.60	5490	20231207	171.04	20000	-25.60	20241023	6180	140.78	20240102	20000	-25.60	20241023	5490	171.04	20231207	4.53	N	071280	500	76 억	6375421	N	N	N	00	N
162	20241202	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	-50	5	-0.34	410254850	27808	38.88	14950	15260	14430	19370	10430	14900	14752.83	41.70	0	-7713	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2272	25.60	2.00	12	0.18	580.00	7414.00	20000	20241023	-25.75	5490	20231207	170.49	20000	-25.75	20241023	6180	140.29	20240102	20000	-25.75	20241023	5490	170.49	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
163	20241202	150636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14920	20	2	0.13	358071420	24297	33.97	14950	15260	14430	19370	10430	14900	14737.27	41.70	0	-6167	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2282	25.72	2.01	12	0.16	580.00	7414.00	20000	20241023	-25.40	5490	20231207	171.77	20000	-25.40	20241023	6180	141.42	20240102	20000	-25.40	20241023	5490	171.77	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
164	20241202	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	-370	5	-2.48	200189790	13553	18.95	14950	15260	14430	19370	10430	14900	14770.88	41.70	0	-2068	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2223	25.05	1.96	12	0.09	580.00	7414.00	20000	20241023	-27.35	5490	20231207	164.66	20000	-27.35	20241023	6180	135.11	20240102	20000	-27.35	20241023	5490	164.66	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
165	20241202	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	-450	5	-3.02	147162880	9932	13.89	14950	15260	14430	19370	10430	14900	14817.04	41.70	0	-3010	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2210	24.91	1.95	12	0.06	580.00	7414.00	20000	20241023	-27.75	5490	20231207	163.21	20000	-27.75	20241023	6180	133.82	20240102	20000	-27.75	20241023	5490	163.21	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
166	20241202	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14820	-80	5	-0.54	127107930	8554	11.96	14950	15260	14690	19370	10430	14900	14859.47	41.70	0	-2278	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2267	25.55	2.00	12	0.06	580.00	7414.00	20000	20241023	-25.90	5490	20231207	169.95	20000	-25.90	20241023	6180	139.81	20240102	20000	-25.90	20241023	5490	169.95	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
167	20241202	110547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	-150	5	-1.01	114491680	7697	10.76	14950	15260	14690	19370	10430	14900	14874.84	41.70	0	-1597	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2256	25.43	1.99	12	0.05	580.00	7414.00	20000	20241023	-26.25	5490	20231207	168.67	20000	-26.25	20241023	6180	138.67	20240102	20000	-26.25	20241023	5490	168.67	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
168	20241202	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	0	3	0.00	58877890	3970	5.55	14950	14970	14690	19370	10430	14900	14830.70	41.70	0	-391	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2279	25.69	2.01	12	0.03	580.00	7414.00	20000	20241023	-25.50	5490	20231207	171.40	20000	-25.50	20241023	6180	141.10	20240102	20000	-25.50	20241023	5490	171.40	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N
169	20241202	090551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14960	60	2	0.40	3250800	218	0.30	14950	14960	14760	19370	10430	14900	14911.93	41.70	0	-5	15520	15210	14630	14320	13740	15365	14475	76	4470	500	10430	10	1	15296603	2288	25.79	2.02	12	0.00	580.00	7414.00	20000	20241023	-25.20	5490	20231207	172.50	20000	-25.20	20241023	6180	142.07	20240102	20000	-25.20	20241023	5490	172.50	20231207	4.51	N	071280	500	76 억	6379077	N	N	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History