KissMeData/227950/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
3	20241231	151032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
4	20241231	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
5	20241231	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
6	20241231	121046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
7	20241231	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
8	20241231	101039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
9	20241231	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77688145	181646	98.69	422	435	421	559	301	430	427.68	0.88	37551	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	910883	N	N	N	N
10	20241230	161041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	77557210	181345	98.53	422	435	421	559	301	430	427.68	0.84	0	38258	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.18	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
11	20241230	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	428	-2	5	-0.47	65760014	154026	83.69	422	435	421	559	301	430	426.94	0.84	0	37565	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	443	4.12	0.40	12	0.15	104.00	1074.00	849	20240314	-49.59	405	20241028	5.68	849	-49.59	20240314	405	5.68	20241028	849	-49.59	20240314	405	5.68	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
12	20241230	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	429	-1	5	-0.23	62486371	146370	79.53	422	435	421	559	301	430	426.91	0.84	0	37169	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	444	4.12	0.40	12	0.14	104.00	1074.00	849	20240314	-49.47	405	20241028	5.93	849	-49.47	20240314	405	5.93	20241028	849	-49.47	20240314	405	5.93	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
13	20241230	131045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	4	2	0.93	58003064	135934	73.86	422	435	421	559	301	430	426.70	0.84	0	32816	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	450	4.17	0.40	12	0.13	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
14	20241230	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	4	2	0.93	53471768	125492	68.18	422	435	421	559	301	430	426.10	0.84	0	32957	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	450	4.17	0.40	12	0.12	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
15	20241230	111043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	4	2	0.93	48548897	114082	61.98	422	435	421	559	301	430	425.56	0.84	0	31226	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	450	4.17	0.40	12	0.11	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
16	20241230	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	5	2	1.16	48145354	113151	61.48	422	435	421	559	301	430	425.50	0.84	0	30611	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.11	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
17	20241230	091044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	423	-7	5	-1.63	29134053	68597	37.27	422	429	422	559	301	430	424.71	0.84	0	13247	443	436	431	424	419	434	422	104	129	100	300	1	1	103575530	438	4.07	0.39	12	0.07	104.00	1074.00	849	20240314	-50.18	405	20241028	4.44	849	-50.18	20240314	405	4.44	20241028	849	-50.18	20240314	405	4.44	20241028	1.16	N	227950	100	103 억	873332	N	N	N	N
18	20241227	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	-8	5	-1.83	78108449	182056	54.15	438	438	426	569	307	438	429.04	0.86	0	-20304	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	445	4.13	0.40	12	0.18	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
19	20241227	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	-5	5	-1.14	74053954	172629	51.34	438	438	426	569	307	438	428.98	0.86	0	-19363	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	448	4.16	0.40	12	0.17	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
20	20241227	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	-8	5	-1.83	41891196	97470	28.99	438	438	426	569	307	438	429.79	0.86	0	-8174	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	445	4.13	0.40	12	0.09	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
21	20241227	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	-8	5	-1.83	29822869	69310	20.61	438	438	426	569	307	438	430.28	0.86	0	-6117	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	445	4.13	0.40	12	0.07	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
22	20241227	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	429	-9	5	-2.05	24778778	57571	17.12	438	438	426	569	307	438	430.40	0.86	0	-13664	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	444	4.12	0.40	12	0.06	104.00	1074.00	849	20240314	-49.47	405	20241028	5.93	849	-49.47	20240314	405	5.93	20241028	849	-49.47	20240314	405	5.93	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
23	20241227	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	427	-11	5	-2.51	21390637	49649	14.77	438	438	426	569	307	438	430.84	0.86	0	-10721	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	442	4.11	0.40	12	0.05	104.00	1074.00	849	20240314	-49.71	405	20241028	5.43	849	-49.71	20240314	405	5.43	20241028	849	-49.71	20240314	405	5.43	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
24	20241227	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	434	-4	5	-0.91	4425284	10229	3.04	438	438	430	569	307	438	432.62	0.86	0	-6758	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	450	4.17	0.40	12	0.01	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
25	20241227	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	-5	5	-1.14	1071857	2482	0.74	438	438	431	569	307	438	431.85	0.86	0	-2130	458	447	438	427	418	443	423	104	131	100	310	1	1	103575530	448	4.16	0.40	12	0.00	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.14	N	227950	100	103 억	893636	N	N	N	N
26	20241226	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	438	-8	5	-1.79	146742869	335744	125.99	442	449	429	579	313	446	437.07	0.89	0	-36238	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	454	4.21	0.41	12	0.32	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
27	20241226	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	-16	5	-3.59	138056425	315603	118.43	442	449	429	579	313	446	437.44	0.89	0	-42849	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	445	4.13	0.40	12	0.30	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
28	20241226	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-5	5	-1.12	83911488	190607	71.53	442	449	436	579	313	446	440.23	0.89	0	-26389	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	457	4.24	0.41	12	0.18	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
29	20241226	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	443	-3	5	-0.67	41637965	94229	35.36	442	449	440	579	313	446	441.88	0.89	0	-3416	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	459	4.26	0.41	12	0.09	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	849	-47.82	20240314	405	9.38	20241028	849	-47.82	20240314	405	9.38	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
30	20241226	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-5	5	-1.12	21218546	47849	17.96	442	449	441	579	313	446	443.45	0.89	0	-7821	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	457	4.24	0.41	12	0.05	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
31	20241226	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	447	1	2	0.22	17699558	39901	14.97	442	449	441	579	313	446	443.59	0.89	0	-575	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	463	4.30	0.42	12	0.04	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	849	-47.35	20240314	405	10.37	20241028	849	-47.35	20240314	405	10.37	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
32	20241226	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	-1	5	-0.22	10133288	22838	8.57	442	449	441	579	313	446	443.70	0.89	0	-453	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	461	4.28	0.41	12	0.02	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
33	20241226	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	0	3	0.00	296734	669	0.25	442	446	442	579	313	446	443.55	0.89	0	-134	458	451	446	439	434	449	437	104	133	100	320	1	1	103575530	462	4.29	0.42	12	0.00	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.15	N	227950	100	103 억	926007	N	N	N	N
34	20241224	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	-6	5	-1.33	118250062	266429	134.80	452	453	441	587	317	452	443.83	0.88	0	4661	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	462	4.29	0.42	12	0.26	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
35	20241224	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	442	-10	5	-2.21	114111193	257093	130.07	452	453	441	587	317	452	443.85	0.88	0	7888	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	458	4.25	0.41	12	0.25	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	849	-47.94	20240314	405	9.14	20241028	849	-47.94	20240314	405	9.14	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
36	20241224	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	-6	5	-1.33	91022030	204909	103.67	452	453	441	587	317	452	444.21	0.88	0	10552	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	462	4.29	0.42	12	0.20	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
37	20241224	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	-7	5	-1.55	79664648	179325	90.73	452	453	441	587	317	452	444.25	0.88	0	14264	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	461	4.28	0.41	12	0.17	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
38	20241224	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	-6	5	-1.33	61599917	138553	70.10	452	453	441	587	317	452	444.59	0.88	0	30168	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	462	4.29	0.42	12	0.13	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
39	20241224	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	447	-5	5	-1.11	59396322	133602	67.59	452	453	441	587	317	452	444.58	0.88	0	31536	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	463	4.30	0.42	12	0.13	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	849	-47.35	20240314	405	10.37	20241028	849	-47.35	20240314	405	10.37	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
40	20241224	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	-6	5	-1.33	56372988	126841	64.17	452	453	441	587	317	452	444.44	0.88	0	35719	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	462	4.29	0.42	12	0.12	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
41	20241224	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-11	5	-2.43	29572846	66751	33.77	452	452	441	587	317	452	443.03	0.88	0	56694	475	463	454	442	433	459	438	104	135	100	320	1	1	103575530	457	4.24	0.41	12	0.06	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.16	N	227950	100	103 억	912118	N	N	N	N
42	20241223	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	452	-8	5	-1.74	90050289	197474	105.47	460	466	445	598	322	460	456.01	0.88	0	2430	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	468	4.35	0.42	12	0.19	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	849	-46.76	20240314	405	11.60	20241028	849	-46.76	20240314	405	11.60	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
43	20241223	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	-14	5	-3.04	87190999	191114	102.08	460	466	445	598	322	460	456.23	0.88	0	5360	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	462	4.29	0.42	12	0.18	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
44	20241223	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	0	3	0.00	45431190	99054	52.91	460	466	455	598	322	460	458.65	0.88	0	10768	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	476	4.42	0.43	12	0.10	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
45	20241223	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	0	3	0.00	41162859	89766	47.95	460	466	455	598	322	460	458.56	0.88	0	12976	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	476	4.42	0.43	12	0.09	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
46	20241223	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	-3	5	-0.65	20827826	45284	24.19	460	466	455	598	322	460	459.94	0.88	0	10389	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	473	4.39	0.43	12	0.04	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
47	20241223	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	0	3	0.00	14973545	32512	17.37	460	466	455	598	322	460	460.55	0.88	0	13238	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	476	4.42	0.43	12	0.03	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
48	20241223	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	5	2	1.09	4076735	8836	4.72	460	466	455	598	322	460	461.38	0.88	0	351	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	482	4.47	0.43	12	0.01	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
49	20241223	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	461	1	2	0.22	641530	1386	0.74	460	463	460	598	322	460	462.86	0.88	0	-1137	480	469	462	451	444	466	448	104	138	100	330	1	1	103575530	477	4.43	0.43	12	0.00	104.00	1074.00	849	20240314	-45.70	405	20241028	13.83	849	-45.70	20240314	405	13.83	20241028	849	-45.70	20240314	405	13.83	20241028	1.18	N	227950	100	103 억	909388	N	N	N	N
50	20241220	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	-9	5	-1.92	84765509	183201	135.08	469	473	455	609	329	469	462.69	0.95	0	-71047	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	476	4.42	0.43	12	0.18	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
51	20241220	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	461	-8	5	-1.71	80274746	173442	127.88	469	473	455	609	329	469	462.83	0.95	0	-69023	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	477	4.43	0.43	12	0.17	104.00	1074.00	849	20240314	-45.70	405	20241028	13.83	849	-45.70	20240314	405	13.83	20241028	849	-45.70	20240314	405	13.83	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
52	20241220	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-10	5	-2.13	68790212	148478	109.48	469	473	455	609	329	469	463.30	0.95	0	-51943	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	475	4.41	0.43	12	0.14	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
53	20241220	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-10	5	-2.13	60460702	130271	96.05	469	473	458	609	329	469	464.11	0.95	0	-44399	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	475	4.41	0.43	12	0.13	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
54	20241220	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	462	-7	5	-1.49	42606138	91455	67.43	469	473	462	609	329	469	465.87	0.95	0	-41264	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	479	4.44	0.43	12	0.09	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	849	-45.58	20240314	405	14.07	20241028	849	-45.58	20240314	405	14.07	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
55	20241220	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-2	5	-0.43	32016970	68617	50.59	469	473	463	609	329	469	466.60	0.95	0	-21426	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	484	4.49	0.43	12	0.07	104.00	1074.00	849	20240314	-44.99	405	20241028	15.31	849	-44.99	20240314	405	15.31	20241028	849	-44.99	20240314	405	15.31	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
56	20241220	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	-5	5	-1.07	17478777	37508	27.66	469	473	463	609	329	469	466.00	0.95	0	-10024	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	481	4.46	0.43	12	0.04	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
57	20241220	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	1	2	0.21	3901382	8309	6.13	469	472	465	609	329	469	469.54	0.95	0	-5626	483	476	465	458	447	479	461	104	140	100	330	1	1	103575530	487	4.52	0.44	12	0.01	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	1.16	N	227950	100	103 억	979093	N	N	N	N
58	20241219	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	0	3	0.00	62514098	135622	69.49	463	472	454	609	329	469	460.94	0.94	0	2397	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	486	4.51	0.44	12	0.13	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
59	20241219	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-2	5	-0.43	57186301	124187	63.63	463	472	454	609	329	469	460.49	0.94	0	7325	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	484	4.49	0.43	12	0.12	104.00	1074.00	849	20240314	-44.99	405	20241028	15.31	849	-44.99	20240314	405	15.31	20241028	849	-44.99	20240314	405	15.31	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
60	20241219	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-1	5	-0.21	52018291	113098	57.95	463	472	454	609	329	469	459.94	0.94	0	10676	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	485	4.50	0.44	12	0.11	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
61	20241219	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	0	3	0.00	49216605	107108	54.88	463	470	454	609	329	469	459.50	0.94	0	15689	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	486	4.51	0.44	12	0.10	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
62	20241219	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	-3	5	-0.64	46991331	102343	52.44	463	469	454	609	329	469	459.16	0.94	0	15748	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	483	4.48	0.43	12	0.10	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	849	-45.11	20240314	405	15.06	20241028	849	-45.11	20240314	405	15.06	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
63	20241219	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	461	-8	5	-1.71	43772578	95375	48.87	463	469	454	609	329	469	458.95	0.94	0	15994	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	477	4.43	0.43	12	0.09	104.00	1074.00	849	20240314	-45.70	405	20241028	13.83	849	-45.70	20240314	405	13.83	20241028	849	-45.70	20240314	405	13.83	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
64	20241219	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	463	-6	5	-1.28	19262632	41990	21.52	463	469	454	609	329	469	458.74	0.94	0	4030	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	480	4.45	0.43	12	0.04	104.00	1074.00	849	20240314	-45.47	405	20241028	14.32	849	-45.47	20240314	405	14.32	20241028	849	-45.47	20240314	405	14.32	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
65	20241219	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	0	3	0.00	521138	1127	0.58	463	469	460	609	329	469	462.41	0.94	0	352	485	477	464	456	443	481	460	104	140	100	330	1	1	103575530	486	4.51	0.44	12	0.00	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.14	N	227950	100	103 억	976696	N	N	N	N
66	20241218	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	9	2	1.96	89937049	193335	142.80	460	472	451	598	322	460	465.09	0.95	0	-3840	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	486	4.51	0.44	12	0.19	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
67	20241218	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	10	2	2.17	79193473	170443	125.89	460	472	451	598	322	460	464.63	0.95	0	-687	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	487	4.52	0.44	12	0.16	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
68	20241218	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	5	2	1.09	51844386	112133	82.82	460	467	451	598	322	460	462.35	0.95	0	-3133	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	482	4.47	0.43	12	0.11	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
69	20241218	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	4	2	0.87	41387255	89578	66.16	460	467	451	598	322	460	462.02	0.95	0	-2650	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	481	4.46	0.43	12	0.09	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
70	20241218	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	5	2	1.09	38175664	82623	61.03	460	467	451	598	322	460	462.05	0.95	0	-3464	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	482	4.47	0.43	12	0.08	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
71	20241218	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	6	2	1.30	30750565	66494	49.11	460	467	451	598	322	460	462.46	0.95	0	-5476	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	483	4.48	0.43	12	0.06	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	849	-45.11	20240314	405	15.06	20241028	849	-45.11	20240314	405	15.06	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
72	20241218	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	4	2	0.87	22184973	48070	35.51	460	465	451	598	322	460	461.51	0.95	0	-4882	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	481	4.46	0.43	12	0.05	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
73	20241218	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-1	5	-0.22	2153479	4726	3.49	460	460	451	598	322	460	455.67	0.95	0	1272	467	463	456	452	445	465	454	104	138	100	330	1	1	103575530	475	4.41	0.43	12	0.00	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.06	N	227950	100	103 억	980536	N	N	N	N
74	20241217	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	3	2	0.66	61464882	135343	18.67	455	460	449	594	320	457	454.14	0.96	0	-13823	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	476	4.42	0.43	12	0.13	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
75	20241217	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	-2	5	-0.44	57124269	125838	17.36	455	460	449	594	320	457	453.95	0.96	0	-13285	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	471	4.38	0.42	12	0.12	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
76	20241217	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	0	3	0.00	48977586	108058	14.91	455	460	449	594	320	457	453.25	0.96	0	-12798	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	473	4.39	0.43	12	0.10	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
77	20241217	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	450	-7	5	-1.53	44651227	98478	13.59	455	460	449	594	320	457	453.41	0.96	0	-10921	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	466	4.33	0.42	12	0.10	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	849	-47.00	20240314	405	11.11	20241028	849	-47.00	20240314	405	11.11	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
78	20241217	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-3	5	-0.66	39685794	87487	12.07	455	460	449	594	320	457	453.62	0.96	0	-13517	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	470	4.37	0.42	12	0.08	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
79	20241217	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	452	-5	5	-1.09	33146060	73094	10.08	455	459	449	594	320	457	453.47	0.96	0	-13652	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	468	4.35	0.42	12	0.07	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	849	-46.76	20240314	405	11.60	20241028	849	-46.76	20240314	405	11.60	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
80	20241217	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	453	-4	5	-0.88	26742530	58916	8.13	455	459	449	594	320	457	453.91	0.96	0	-13601	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	469	4.36	0.42	12	0.06	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	849	-46.64	20240314	405	11.85	20241028	849	-46.64	20240314	405	11.85	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
81	20241217	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	449	-8	5	-1.75	5667471	12539	1.73	455	457	449	594	320	457	451.99	0.96	0	2741	494	475	462	443	430	485	453	104	137	100	320	1	1	103575530	465	4.32	0.42	12	0.01	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	849	-47.11	20240314	405	10.86	20241028	849	-47.11	20240314	405	10.86	20241028	1.06	N	227950	100	103 억	994359	N	N	N	N
82	20241216	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	7	2	1.56	335951312	724339	146.07	451	481	449	585	315	450	463.81	0.87	0	89375	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	473	4.39	0.43	12	0.70	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
83	20241216	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	14	2	3.11	290117574	624618	125.96	451	481	449	585	315	450	464.47	0.87	0	77164	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	481	4.46	0.43	12	0.60	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
84	20241216	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	23	2	5.11	273899390	589859	118.95	451	481	449	585	315	450	464.35	0.87	0	69701	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	490	4.55	0.44	12	0.57	104.00	1074.00	849	20240314	-44.29	405	20241028	16.79	849	-44.29	20240314	405	16.79	20241028	849	-44.29	20240314	405	16.79	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
85	20241216	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	20	2	4.44	220468351	477281	96.25	451	480	449	585	315	450	461.93	0.87	0	47700	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	487	4.52	0.44	12	0.46	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
86	20241216	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	24	2	5.33	169358725	369611	74.54	451	474	449	585	315	450	458.21	0.87	0	40285	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	491	4.56	0.44	12	0.36	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
87	20241216	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	9	2	2.00	97820188	215916	43.54	451	462	449	585	315	450	453.05	0.87	0	39682	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	475	4.41	0.43	12	0.21	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
88	20241216	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	453	3	2	0.67	76011250	168342	33.95	451	455	449	585	315	450	451.53	0.87	0	32864	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	469	4.36	0.42	12	0.16	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	849	-46.64	20240314	405	11.85	20241028	849	-46.64	20240314	405	11.85	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
89	20241216	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	4	2	0.89	12954751	28664	5.78	451	455	449	585	315	450	451.95	0.87	0	7259	466	457	446	437	426	452	432	104	135	100	320	1	1	103575530	470	4.37	0.42	12	0.03	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.06	N	227950	100	103 억	906052	N	N	N	N
90	20241213	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	450	-1	5	-0.22	218550534	492730	54.69	451	455	435	586	316	451	443.55	0.82	0	43597	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	466	4.33	0.42	12	0.48	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	849	-47.00	20240314	405	11.11	20241028	849	-47.00	20240314	405	11.11	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
91	20241213	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	449	-2	5	-0.44	207036100	466988	51.84	451	455	435	586	316	451	443.34	0.82	0	41609	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	465	4.32	0.42	12	0.45	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	849	-47.11	20240314	405	10.86	20241028	849	-47.11	20240314	405	10.86	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
92	20241213	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	449	-2	5	-0.44	180852077	408342	45.33	451	455	435	586	316	451	442.89	0.82	0	22541	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	465	4.32	0.42	12	0.39	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	849	-47.11	20240314	405	10.86	20241028	849	-47.11	20240314	405	10.86	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
93	20241213	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	451	0	3	0.00	173727665	392440	43.56	451	455	435	586	316	451	442.69	0.82	0	21293	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	467	4.34	0.42	12	0.38	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	849	-46.88	20240314	405	11.36	20241028	849	-46.88	20240314	405	11.36	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
94	20241213	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-10	5	-2.22	154190969	348572	38.69	451	455	435	586	316	451	442.35	0.82	0	22672	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	457	4.24	0.41	12	0.34	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
95	20241213	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	-6	5	-1.33	138564108	313295	34.78	451	455	435	586	316	451	442.28	0.82	0	18586	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	461	4.28	0.41	12	0.30	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
96	20241213	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	438	-13	5	-2.88	124828599	282214	31.33	451	455	435	586	316	451	442.32	0.82	0	15161	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	454	4.21	0.41	12	0.27	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
97	20241213	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	449	-2	5	-0.44	12108844	27031	3.00	451	451	441	586	316	451	447.96	0.82	0	78	481	465	448	432	415	457	424	104	135	100	320	1	1	103575530	465	4.32	0.42	12	0.03	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	849	-47.11	20240314	405	10.86	20241028	849	-47.11	20240314	405	10.86	20241028	1.07	N	227950	100	103 억	852945	N	N	N	N
98	20241212	161002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	451	-3	5	-0.66	401535882	899923	169.59	457	464	431	590	318	454	446.19	0.82	0	5569	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	467	4.34	0.42	12	0.87	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	849	-46.88	20240314	405	11.36	20241028	849	-46.88	20240314	405	11.36	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
99	20241212	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	456	2	2	0.44	388552397	871151	164.16	457	464	431	590	318	454	446.02	0.82	0	18856	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	472	4.38	0.42	12	0.84	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	849	-46.29	20240314	405	12.59	20241028	849	-46.29	20240314	405	12.59	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
100	20241212	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	444	-10	5	-2.20	263153992	594553	112.04	457	457	431	590	318	454	442.61	0.82	0	-8981	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	460	4.27	0.41	12	0.57	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	849	-47.70	20240314	405	9.63	20241028	849	-47.70	20240314	405	9.63	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
101	20241212	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-13	5	-2.86	254269924	574426	108.25	457	457	431	590	318	454	442.65	0.82	0	-9426	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	457	4.24	0.41	12	0.55	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
102	20241212	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	-14	5	-3.08	203452486	458552	86.41	457	457	431	590	318	454	443.68	0.82	0	-49645	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	456	4.23	0.41	12	0.44	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
103	20241212	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	444	-10	5	-2.20	105314964	233614	44.02	457	457	440	590	318	454	450.81	0.82	0	-34338	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	460	4.27	0.41	12	0.23	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	849	-47.70	20240314	405	9.63	20241028	849	-47.70	20240314	405	9.63	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
104	20241212	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	447	-7	5	-1.54	89838962	198759	37.46	457	457	440	590	318	454	452.00	0.82	0	-31670	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	463	4.30	0.42	12	0.19	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	849	-47.35	20240314	405	10.37	20241028	849	-47.35	20240314	405	10.37	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
105	20241212	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	1	2	0.22	29126802	64119	12.08	457	457	449	590	318	454	454.26	0.82	0	-9512	471	462	446	437	421	467	442	104	136	100	320	1	1	103575530	471	4.38	0.42	12	0.06	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.14	N	227950	100	103 억	850310	N	N	N	N
106	20241211	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	17	2	3.89	233823734	527575	110.56	448	455	430	568	306	437	443.20	0.76	0	59260	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	470	4.37	0.42	12	0.51	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
107	20241211	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	452	15	2	3.43	224895946	507763	106.41	448	455	430	568	306	437	442.92	0.76	0	55914	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	468	4.35	0.42	12	0.49	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	849	-46.76	20240314	405	11.60	20241028	849	-46.76	20240314	405	11.60	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
108	20241211	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	450	13	2	2.97	206353611	466736	97.81	448	454	430	568	306	437	442.12	0.76	0	52979	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	466	4.33	0.42	12	0.45	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	849	-47.00	20240314	405	11.11	20241028	849	-47.00	20240314	405	11.11	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
109	20241211	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	446	9	2	2.06	168636006	382780	80.21	448	450	430	568	306	437	440.56	0.76	0	40560	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	462	4.29	0.42	12	0.37	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	849	-47.47	20240314	405	10.12	20241028	849	-47.47	20240314	405	10.12	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
110	20241211	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	3	2	0.69	131631009	299591	62.78	448	450	430	568	306	437	439.37	0.76	0	37043	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	456	4.23	0.41	12	0.29	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
111	20241211	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	0	3	0.00	123375344	280760	58.84	448	450	430	568	306	437	439.43	0.76	0	33326	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	453	4.20	0.41	12	0.27	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
112	20241211	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	3	2	0.69	60796435	136753	28.66	448	450	440	568	306	437	444.57	0.76	0	27410	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	456	4.23	0.41	12	0.13	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
113	20241211	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	447	10	2	2.29	15433294	34650	7.26	448	448	441	568	306	437	445.41	0.76	0	7102	456	446	429	419	402	451	424	104	131	100	310	1	1	103575530	463	4.30	0.42	12	0.03	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	849	-47.35	20240314	405	10.37	20241028	849	-47.35	20240314	405	10.37	20241028	1.13	N	227950	100	103 억	791315	N	N	N	N
114	20241210	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	18	2	4.30	201346237	466958	54.67	412	439	412	544	294	419	431.19	0.70	0	67317	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	453	4.20	0.41	12	0.45	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
115	20241210	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	18	2	4.30	187211207	434543	50.88	412	439	412	544	294	419	430.82	0.70	0	54092	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	453	4.20	0.41	12	0.42	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
116	20241210	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	434	15	2	3.58	165176337	383832	44.94	412	439	412	544	294	419	430.33	0.70	0	41705	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	450	4.17	0.40	12	0.37	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
117	20241210	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	18	2	4.30	162800788	378360	44.30	412	439	412	544	294	419	430.28	0.70	0	40538	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	453	4.20	0.41	12	0.37	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
118	20241210	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	436	17	2	4.06	155405396	361330	42.31	412	439	412	544	294	419	430.09	0.70	0	42657	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	452	4.19	0.41	12	0.35	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	849	-48.65	20240314	405	7.65	20241028	849	-48.65	20240314	405	7.65	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
119	20241210	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	432	13	2	3.10	144820283	336925	39.45	412	439	412	544	294	419	429.83	0.70	0	35604	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	447	4.15	0.40	12	0.33	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	849	-49.12	20240314	405	6.67	20241028	849	-49.12	20240314	405	6.67	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
120	20241210	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	438	19	2	4.53	80837814	188910	22.12	412	439	412	544	294	419	427.92	0.70	0	15273	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	454	4.21	0.41	12	0.18	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
121	20241210	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	420	1	2	0.24	16488990	39529	4.63	412	421	412	544	294	419	417.14	0.70	0	9057	453	435	425	407	397	445	417	104	125	100	300	1	1	103575530	435	4.04	0.39	12	0.04	104.00	1074.00	849	20240314	-50.53	405	20241028	3.70	849	-50.53	20240314	405	3.70	20241028	849	-50.53	20240314	405	3.70	20241028	1.07	N	227950	100	103 억	724984	N	N	N	N
122	20241209	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	419	1	2	0.24	362676291	851047	278.34	418	443	415	543	293	418	426.15	0.86	0	-163445	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	434	4.03	0.39	12	0.82	104.00	1074.00	849	20240314	-50.65	405	20241028	3.46	849	-50.65	20240314	405	3.46	20241028	849	-50.65	20240314	405	3.46	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
123	20241209	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	417	-1	5	-0.24	353543092	829231	271.20	418	443	415	543	293	418	426.35	0.86	0	-163624	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	432	4.01	0.39	12	0.80	104.00	1074.00	849	20240314	-50.88	405	20241028	2.96	849	-50.88	20240314	405	2.96	20241028	849	-50.88	20240314	405	2.96	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
124	20241209	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	424	6	2	1.44	330323692	773720	253.05	418	443	415	543	293	418	426.93	0.86	0	-164250	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	439	4.08	0.39	12	0.75	104.00	1074.00	849	20240314	-50.06	405	20241028	4.69	849	-50.06	20240314	405	4.69	20241028	849	-50.06	20240314	405	4.69	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
125	20241209	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	422	4	2	0.96	304807226	712915	233.16	418	443	415	543	293	418	427.55	0.86	0	-178203	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	437	4.06	0.39	12	0.69	104.00	1074.00	849	20240314	-50.29	405	20241028	4.20	849	-50.29	20240314	405	4.20	20241028	849	-50.29	20240314	405	4.20	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
126	20241209	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	424	6	2	1.44	280879442	656109	214.58	418	443	415	543	293	418	428.10	0.86	0	-183926	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	439	4.08	0.39	12	0.63	104.00	1074.00	849	20240314	-50.06	405	20241028	4.69	849	-50.06	20240314	405	4.69	20241028	849	-50.06	20240314	405	4.69	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
127	20241209	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	12	2	2.87	272767402	637043	208.35	418	443	415	543	293	418	428.18	0.86	0	-191441	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	445	4.13	0.40	12	0.62	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
128	20241209	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	435	17	2	4.07	201657544	472652	154.58	418	443	415	543	293	418	426.65	0.86	0	-162232	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	451	4.18	0.41	12	0.46	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
129	20241209	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	19	2	4.55	33419577	77966	25.50	418	438	418	543	293	418	428.65	0.86	0	-5447	437	427	420	410	403	432	415	104	125	100	300	1	1	103575530	453	4.20	0.41	12	0.08	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	0.99	N	227950	100	103 억	888484	N	N	N	N
130	20241206	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-6	5	-1.42	126333112	303480	32.35	417	430	413	551	297	424	416.28	0.83	0	23217	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	433	4.02	0.39	12	0.29	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
131	20241206	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-6	5	-1.42	122002950	293069	31.24	417	430	413	551	297	424	416.29	0.83	0	24791	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	433	4.02	0.39	12	0.28	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
132	20241206	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-6	5	-1.42	111231582	267244	28.49	417	430	413	551	297	424	416.22	0.83	0	15998	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	433	4.02	0.39	12	0.26	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
133	20241206	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-6	5	-1.42	97759022	234783	25.03	417	430	413	551	297	424	416.38	0.83	0	12896	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	433	4.02	0.39	12	0.23	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
134	20241206	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	419	-5	5	-1.18	79767517	191542	20.42	417	430	413	551	297	424	416.45	0.83	0	14730	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	434	4.03	0.39	12	0.18	104.00	1074.00	849	20240314	-50.65	405	20241028	3.46	849	-50.65	20240314	405	3.46	20241028	849	-50.65	20240314	405	3.46	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
135	20241206	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	417	-7	5	-1.65	64208287	154069	16.43	417	430	413	551	297	424	416.75	0.83	0	9968	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	432	4.01	0.39	12	0.15	104.00	1074.00	849	20240314	-50.88	405	20241028	2.96	849	-50.88	20240314	405	2.96	20241028	849	-50.88	20240314	405	2.96	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
136	20241206	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	417	-7	5	-1.65	26492460	63023	6.72	417	430	417	551	297	424	420.36	0.83	0	3852	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	432	4.01	0.39	12	0.06	104.00	1074.00	849	20240314	-50.88	405	20241028	2.96	849	-50.88	20240314	405	2.96	20241028	849	-50.88	20240314	405	2.96	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
137	20241206	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	430	6	2	1.42	8863701	21115	2.25	417	430	417	551	297	424	419.77	0.83	0	48	457	440	429	412	401	435	407	104	127	100	300	1	1	103575530	445	4.13	0.40	12	0.02	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	849	-49.35	20240314	405	6.17	20241028	849	-49.35	20240314	405	6.17	20241028	0.96	N	227950	100	103 억	860447	N	N	N	N
138	20241205	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	424	-18	5	-4.07	396206298	934393	95.85	444	446	418	574	310	442	424.03	0.72	0	114236	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	439	4.08	0.39	12	0.90	104.00	1074.00	849	20240314	-50.06	405	20241028	4.69	849	-50.06	20240314	405	4.69	20241028	849	-50.06	20240314	405	4.69	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
139	20241205	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	425	-17	5	-3.85	387310920	913419	93.70	444	446	418	574	310	442	424.02	0.72	0	117180	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	440	4.09	0.40	12	0.88	104.00	1074.00	849	20240314	-49.94	405	20241028	4.94	849	-49.94	20240314	405	4.94	20241028	849	-49.94	20240314	405	4.94	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
140	20241205	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	425	-17	5	-3.85	369295001	871031	89.35	444	446	418	574	310	442	423.97	0.72	0	117825	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	440	4.09	0.40	12	0.84	104.00	1074.00	849	20240314	-49.94	405	20241028	4.94	849	-49.94	20240314	405	4.94	20241028	849	-49.94	20240314	405	4.94	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
141	20241205	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	423	-19	5	-4.30	355236909	837843	85.95	444	446	418	574	310	442	423.99	0.72	0	112002	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	438	4.07	0.39	12	0.81	104.00	1074.00	849	20240314	-50.18	405	20241028	4.44	849	-50.18	20240314	405	4.44	20241028	849	-50.18	20240314	405	4.44	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
142	20241205	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	427	-15	5	-3.39	334297607	788513	80.89	444	446	418	574	310	442	423.96	0.72	0	88709	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	442	4.11	0.40	12	0.76	104.00	1074.00	849	20240314	-49.71	405	20241028	5.43	849	-49.71	20240314	405	5.43	20241028	849	-49.71	20240314	405	5.43	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
143	20241205	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	423	-19	5	-4.30	314198786	742279	76.14	444	446	418	574	310	442	423.29	0.72	0	109400	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	438	4.07	0.39	12	0.72	104.00	1074.00	849	20240314	-50.18	405	20241028	4.44	849	-50.18	20240314	405	4.44	20241028	849	-50.18	20240314	405	4.44	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
144	20241205	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	422	-20	5	-4.52	269707194	636940	65.34	444	446	418	574	310	442	423.44	0.72	0	93842	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	437	4.06	0.39	12	0.61	104.00	1074.00	849	20240314	-50.29	405	20241028	4.20	849	-50.29	20240314	405	4.20	20241028	849	-50.29	20240314	405	4.20	20241028	0.98	N	227950	100	103 억	746211	N	N	N	N
145	20241205	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-24	5	-5.43	33658634	77801	7.98	444	446	418	574	310	442	432.62	0.72	0	-3248	482	461	449	428	416	456	423	104	132	100	310	1	1	103575530	433	4.02	0.39	12	0.08	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	0.98	N	227950	100	103 억	746211	Y	N	N	N
146	20241204	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	442	-28	5	-5.96	428551489	963145	164.94	457	470	437	611	329	470	444.95	0.74	0	-18040	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	458	4.25	0.41	12	0.93	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	849	-47.94	20240314	405	9.14	20241028	849	-47.94	20240314	405	9.14	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
147	20241204	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	443	-27	5	-5.74	406265815	913652	156.46	457	470	437	611	329	470	444.66	0.74	0	-8749	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	459	4.26	0.41	12	0.88	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	849	-47.82	20240314	405	9.38	20241028	849	-47.82	20240314	405	9.38	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
148	20241204	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	-25	5	-5.32	283804056	635784	108.88	457	470	439	611	329	470	446.38	0.74	0	-14100	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	461	4.28	0.41	12	0.61	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
149	20241204	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	451	-19	5	-4.04	158741275	353203	60.49	457	470	439	611	329	470	449.43	0.74	0	-10777	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	467	4.34	0.42	12	0.34	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	849	-46.88	20240314	405	11.36	20241028	849	-46.88	20240314	405	11.36	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
150	20241204	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	452	-18	5	-3.83	151220006	336503	57.63	457	470	439	611	329	470	449.39	0.74	0	-11589	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	468	4.35	0.42	12	0.32	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	849	-46.76	20240314	405	11.60	20241028	849	-46.76	20240314	405	11.60	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
151	20241204	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-11	5	-2.34	147777413	328921	56.33	457	470	439	611	329	470	449.28	0.74	0	-7375	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	475	4.41	0.43	12	0.32	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
152	20241204	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	458	-12	5	-2.55	137981369	307589	52.67	457	470	439	611	329	470	448.59	0.74	0	304	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	474	4.40	0.43	12	0.30	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	849	-46.05	20240314	405	13.09	20241028	849	-46.05	20240314	405	13.09	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
153	20241204	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	-15	5	-3.19	25155233	55561	9.51	457	457	447	611	329	470	452.75	0.74	0	-5870	500	484	470	454	440	493	463	104	141	100	330	1	1	103575530	471	4.38	0.42	12	0.05	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	0.99	N	227950	100	103 억	761912	N	N	N	N
154	20241203	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	8	2	1.73	274066548	579982	122.59	462	486	456	600	324	462	472.54	0.67	0	71754	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	487	4.52	0.44	12	0.56	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
155	20241203	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	10	2	2.16	262782400	555912	117.50	462	486	456	600	324	462	472.71	0.67	0	69347	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	489	4.54	0.44	12	0.54	104.00	1074.00	849	20240314	-44.41	405	20241028	16.54	849	-44.41	20240314	405	16.54	20241028	849	-44.41	20240314	405	16.54	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
156	20241203	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	23	2	4.98	229512483	485524	102.62	462	486	456	600	324	462	472.71	0.67	0	54928	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	502	4.66	0.45	12	0.47	104.00	1074.00	849	20240314	-42.87	405	20241028	19.75	849	-42.87	20240314	405	19.75	20241028	849	-42.87	20240314	405	19.75	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
157	20241203	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	12	2	2.60	142687826	304465	64.35	462	474	456	600	324	462	468.65	0.67	0	35203	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	491	4.56	0.44	12	0.29	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
158	20241203	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	7	2	1.52	104005070	222330	46.99	462	473	456	600	324	462	467.80	0.67	0	4109	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	486	4.51	0.44	12	0.21	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
159	20241203	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	8	2	1.73	78965416	168890	35.70	462	473	456	600	324	462	467.56	0.67	0	4221	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	487	4.52	0.44	12	0.16	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
160	20241203	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	4	2	0.87	43476319	92728	19.60	462	473	456	600	324	462	468.86	0.67	0	-4482	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	483	4.48	0.43	12	0.09	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	849	-45.11	20240314	405	15.06	20241028	849	-45.11	20240314	405	15.06	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
161	20241203	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	6	2	1.30	4852980	10459	2.21	462	468	456	600	324	462	464.00	0.67	0	-876	471	466	457	452	443	469	455	104	138	100	330	1	1	103575530	485	4.50	0.44	12	0.01	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	0.99	N	227950	100	103 억	693291	N	N	N	N
162	20241202	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	462	12	2	2.67	212366771	466778	122.21	451	462	448	585	315	450	454.96	0.67	0	-2357	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	479	4.44	0.43	12	0.45	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	849	-45.58	20240314	405	14.07	20241028	849	-45.58	20240314	405	14.07	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
163	20241202	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	5	2	1.11	201767695	443536	116.12	451	461	448	585	315	450	454.91	0.67	0	-2208	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	471	4.38	0.42	12	0.43	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
164	20241202	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	10	2	2.22	189318429	416335	109.00	451	460	448	585	315	450	454.73	0.67	0	-6222	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	476	4.42	0.43	12	0.40	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
165	20241202	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	7	2	1.56	151479007	334000	87.44	451	459	448	585	315	450	453.53	0.67	0	-20459	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	473	4.39	0.43	12	0.32	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
166	20241202	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	7	2	1.56	143024916	315421	82.58	451	459	448	585	315	450	453.44	0.67	0	-25174	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	473	4.39	0.43	12	0.30	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
167	20241202	110858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	452	2	2	0.44	106499980	234707	61.45	451	459	448	585	315	450	453.76	0.67	0	-26175	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	468	4.35	0.42	12	0.23	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	849	-46.76	20240314	405	11.60	20241028	849	-46.76	20240314	405	11.60	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
168	20241202	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	9	2	2.00	87712306	193250	50.59	451	459	448	585	315	450	453.88	0.67	0	-30966	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	475	4.41	0.43	12	0.19	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N
169	20241202	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	7	2	1.56	6446132	14280	3.74	451	459	450	585	315	450	451.41	0.67	0	1455	474	461	453	440	432	458	437	104	135	100	320	1	1	103575530	473	4.39	0.43	12	0.01	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	849	-46.17	20240314	405	12.84	20241028	849	-46.17	20240314	405	12.84	20241028	1.16	N	227950	100	103 억	696221	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History