KissMeData/348340/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
3	20241231	151231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
4	20241231	141246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
5	20241231	131247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
6	20241231	121246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
7	20241231	111245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
8	20241231	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
9	20241231	091242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15744336750	554052	117.75	28500	29100	27850	37600	20300	28950	28411.08	0.00	-59111	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.23	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	0	N	N	477	N	N
10	20241230	161238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28750	-200	5	-0.69	15540136300	546911	116.23	28500	29100	27850	37600	20300	28950	28411.08	0.56	0	-66995	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3048	-16.99	12.59	12	5.16	-1692.00	2284.00	49700	20240115	-42.15	18030	20241115	59.46	49700	-42.15	20240115	18030	59.46	20241115	49700	-42.15	20240115	18030	59.46	20241115	0.07	N	348340	500	53 억	59111	N	N	477	N	N
11	20241230	151242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28700	-250	5	-0.86	14696340450	517491	109.98	28500	29100	27850	37600	20300	28950	28398.87	0.56	0	-62708	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3043	-16.96	12.57	12	4.88	-1692.00	2284.00	49700	20240115	-42.25	18030	20241115	59.18	49700	-42.25	20240115	18030	59.18	20241115	49700	-42.25	20240115	18030	59.18	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
12	20241230	141242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28950	0	3	0.00	12611557950	444798	94.53	28500	29100	27850	37600	20300	28950	28353.01	0.56	0	-63194	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3069	-17.11	12.68	12	4.20	-1692.00	2284.00	49700	20240115	-41.75	18030	20241115	60.57	49700	-41.75	20240115	18030	60.57	20241115	49700	-41.75	20240115	18030	60.57	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
13	20241230	131243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28400	-550	5	-1.90	9449389350	334634	71.12	28500	28650	27850	37600	20300	28950	28237.28	0.56	0	-49026	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	3011	-16.78	12.43	12	3.16	-1692.00	2284.00	49700	20240115	-42.86	18030	20241115	57.52	49700	-42.86	20240115	18030	57.52	20241115	49700	-42.86	20240115	18030	57.52	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
14	20241230	121239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28200	-750	5	-2.59	8424525500	298410	63.42	28500	28650	27850	37600	20300	28950	28230.59	0.56	0	-47679	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	2990	-16.67	12.35	12	2.81	-1692.00	2284.00	49700	20240115	-43.26	18030	20241115	56.41	49700	-43.26	20240115	18030	56.41	20241115	49700	-43.26	20240115	18030	56.41	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
15	20241230	111239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28050	-900	5	-3.11	7506622950	265817	56.49	28500	28650	27850	37600	20300	28950	28238.94	0.56	0	-44726	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	2974	-16.58	12.28	12	2.51	-1692.00	2284.00	49700	20240115	-43.56	18030	20241115	55.57	49700	-43.56	20240115	18030	55.57	20241115	49700	-43.56	20240115	18030	55.57	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
16	20241230	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28150	-800	5	-2.76	5511252450	194860	41.41	28500	28650	27850	37600	20300	28950	28282.01	0.56	0	-26242	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	2984	-16.64	12.32	12	1.84	-1692.00	2284.00	49700	20240115	-43.36	18030	20241115	56.13	49700	-43.36	20240115	18030	56.13	20241115	49700	-43.36	20240115	18030	56.13	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
17	20241230	091242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28150	-800	5	-2.76	2043353550	72495	15.41	28500	28500	27850	37600	20300	28950	28182.66	0.56	0	-10745	30016	29482	28416	27882	26816	29750	28150	53	8650	500	20260	50	1	10601420	2984	-16.64	12.32	12	0.68	-1692.00	2284.00	49700	20240115	-43.36	18030	20241115	56.13	49700	-43.36	20240115	18030	56.13	20241115	49700	-43.36	20240115	18030	56.13	20241115	0.07	N	348340	500	53 억	59111	N	N	87	N	N
18	20241227	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	750	2	2.66	12996163550	463500	38.16	28150	28950	27350	36650	19750	28200	28031.59	0.96	0	-42197	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	3069	-17.11	12.68	12	4.37	-1692.00	2284.00	49700	20240115	-41.75	18030	20241115	60.57	49700	-41.75	20240115	18030	60.57	20241115	49700	-41.75	20240115	18030	60.57	20241115	0.07	N	348340	500	53 억	101614	N	N	87	N	N
19	20241227	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	150	2	0.53	11109043100	397711	32.74	28150	28500	27350	36650	19750	28200	27932.34	0.96	0	-24679	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	3006	-16.76	12.41	12	3.75	-1692.00	2284.00	49700	20240115	-42.96	18030	20241115	57.24	49700	-42.96	20240115	18030	57.24	20241115	49700	-42.96	20240115	18030	57.24	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
20	20241227	141237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-150	5	-0.53	9846242500	352759	29.04	28150	28500	27350	36650	19750	28200	27911.96	0.96	0	-8138	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2974	-16.58	12.28	12	3.33	-1692.00	2284.00	49700	20240115	-43.56	18030	20241115	55.57	49700	-43.56	20240115	18030	55.57	20241115	49700	-43.56	20240115	18030	55.57	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
21	20241227	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-350	5	-1.24	9254055300	331497	27.29	28150	28500	27350	36650	19750	28200	27915.81	0.96	0	-6238	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2952	-16.46	12.19	12	3.13	-1692.00	2284.00	49700	20240115	-43.96	18030	20241115	54.46	49700	-43.96	20240115	18030	54.46	20241115	49700	-43.96	20240115	18030	54.46	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
22	20241227	121236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-800	5	-2.84	7880994150	282362	23.25	28150	28500	27400	36650	19750	28200	27910.78	0.96	0	2858	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2905	-16.19	12.00	12	2.66	-1692.00	2284.00	49700	20240115	-44.87	18030	20241115	51.97	49700	-44.87	20240115	18030	51.97	20241115	49700	-44.87	20240115	18030	51.97	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
23	20241227	111234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-500	5	-1.77	6725150850	240674	19.81	28150	28500	27600	36650	19750	28200	27942.81	0.96	0	12840	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2937	-16.37	12.13	12	2.27	-1692.00	2284.00	49700	20240115	-44.27	18030	20241115	53.63	49700	-44.27	20240115	18030	53.63	20241115	49700	-44.27	20240115	18030	53.63	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
24	20241227	101233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-50	5	-0.18	5254576050	187747	15.46	28150	28500	27600	36650	19750	28200	27987.34	0.96	0	15347	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2984	-16.64	12.32	12	1.77	-1692.00	2284.00	49700	20240115	-43.36	18030	20241115	56.13	49700	-43.36	20240115	18030	56.13	20241115	49700	-43.36	20240115	18030	56.13	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
25	20241227	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-500	5	-1.77	2311722900	82617	6.80	28150	28300	27650	36650	19750	28200	27980.75	0.96	0	9083	30200	29200	28100	27100	26000	29700	27600	53	8450	500	19740	50	1	10601420	2937	-16.37	12.13	12	0.78	-1692.00	2284.00	49700	20240115	-44.27	18030	20241115	53.63	49700	-44.27	20240115	18030	53.63	20241115	49700	-44.27	20240115	18030	53.63	20241115	0.07	N	348340	500	53 억	101614	N	N	469	N	N
26	20241226	161229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	1750	2	6.62	33867669300	1207108	62.60	27700	29100	27000	34350	18550	26450	28056.67	0.67	0	45627	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	2990	-16.67	12.35	12	11.39	-1692.00	2284.00	49700	20240115	-43.26	18030	20241115	56.41	49700	-43.26	20240115	18030	56.41	20241115	49700	-43.26	20240115	18030	56.41	20241115	0.07	N	348340	500	53 억	70726	N	N	469	N	N
27	20241226	151226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	1500	2	5.67	33072685800	1178852	61.13	27700	29100	27000	34350	18550	26450	28055.00	0.67	0	47307	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	2963	-16.52	12.24	12	11.12	-1692.00	2284.00	49700	20240115	-43.76	18030	20241115	55.02	49700	-43.76	20240115	18030	55.02	20241115	49700	-43.76	20240115	18030	55.02	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
28	20241226	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	1800	2	6.81	31015727300	1105121	57.31	27700	29100	27000	34350	18550	26450	28065.46	0.67	0	35894	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	2995	-16.70	12.37	12	10.42	-1692.00	2284.00	49700	20240115	-43.16	18030	20241115	56.68	49700	-43.16	20240115	18030	56.68	20241115	49700	-43.16	20240115	18030	56.68	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
29	20241226	131225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	2000	2	7.56	29407423000	1048244	54.36	27700	29100	27000	34350	18550	26450	28053.99	0.67	0	24568	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	3016	-16.81	12.46	12	9.89	-1692.00	2284.00	49700	20240115	-42.76	18030	20241115	57.79	49700	-42.76	20240115	18030	57.79	20241115	49700	-42.76	20240115	18030	57.79	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
30	20241226	121223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	2000	2	7.56	26595761400	949553	49.24	27700	29100	27000	34350	18550	26450	28008.72	0.67	0	-5214	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	3016	-16.81	12.46	12	8.96	-1692.00	2284.00	49700	20240115	-42.76	18030	20241115	57.79	49700	-42.76	20240115	18030	57.79	20241115	49700	-42.76	20240115	18030	57.79	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
31	20241226	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	1550	2	5.86	24152486050	862963	44.75	27700	29100	27000	34350	18550	26450	27987.86	0.67	0	-25445	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	2968	-16.55	12.26	12	8.14	-1692.00	2284.00	49700	20240115	-43.66	18030	20241115	55.30	49700	-43.66	20240115	18030	55.30	20241115	49700	-43.66	20240115	18030	55.30	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
32	20241226	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	950	2	3.59	20802730900	742818	38.52	27700	29100	27000	34350	18550	26450	28005.15	0.67	0	-32643	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	2905	-16.19	12.00	12	7.01	-1692.00	2284.00	49700	20240115	-44.87	18030	20241115	51.97	49700	-44.87	20240115	18030	51.97	20241115	49700	-44.87	20240115	18030	51.97	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
33	20241226	091224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	1950	2	7.37	12489131150	441838	22.91	27700	29100	27500	34350	18550	26450	28266.32	0.67	0	-52260	30416	28432	25616	23632	20816	29425	24625	53	7900	500	18510	50	1	10601420	3011	-16.78	12.43	12	4.17	-1692.00	2284.00	49700	20240115	-42.86	18030	20241115	57.52	49700	-42.86	20240115	18030	57.52	20241115	49700	-42.86	20240115	18030	57.52	20241115	0.07	N	348340	500	53 억	70726	N	N	285	N	N
34	20241224	161224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	3650	2	16.01	50305481700	1904004	3439.62	23000	27600	22800	29600	16000	22800	26420.82	0.06	0	65616	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2804	-15.63	11.58	12	17.96	-1692.00	2284.00	49700	20240115	-46.78	18030	20241115	46.70	49700	-46.78	20240115	18030	46.70	20241115	49700	-46.78	20240115	18030	46.70	20241115	0.07	N	348340	500	53 억	6509	N	N	285	N	N
35	20241224	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	3700	2	16.23	49245061900	1863879	3367.14	23000	27600	22800	29600	16000	22800	26420.74	0.06	0	62221	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2809	-15.66	11.60	12	17.58	-1692.00	2284.00	49700	20240115	-46.68	18030	20241115	46.98	49700	-46.68	20240115	18030	46.98	20241115	49700	-46.68	20240115	18030	46.98	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
36	20241224	141220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	4100	2	17.98	46038078550	1743632	3149.91	23000	27600	22800	29600	16000	22800	26403.55	0.06	0	50049	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2852	-15.90	11.78	12	16.45	-1692.00	2284.00	49700	20240115	-45.88	18030	20241115	49.20	49700	-45.88	20240115	18030	49.20	20241115	49700	-45.88	20240115	18030	49.20	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
37	20241224	131222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	3850	2	16.89	40896527900	1552346	2804.35	23000	27600	22800	29600	16000	22800	26344.98	0.06	0	30972	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2825	-15.75	11.67	12	14.64	-1692.00	2284.00	49700	20240115	-46.38	18030	20241115	47.81	49700	-46.38	20240115	18030	47.81	20241115	49700	-46.38	20240115	18030	47.81	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
38	20241224	121224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	4000	2	17.54	35576571850	1352242	2442.85	23000	27600	22800	29600	16000	22800	26309.32	0.06	0	30661	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2841	-15.84	11.73	12	12.76	-1692.00	2284.00	49700	20240115	-46.08	18030	20241115	48.64	49700	-46.08	20240115	18030	48.64	20241115	49700	-46.08	20240115	18030	48.64	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
39	20241224	111224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	3700	2	16.23	24235112450	931750	1683.23	23000	27600	22800	29600	16000	22800	26010.32	0.06	0	6036	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2809	-15.66	11.60	12	8.79	-1692.00	2284.00	49700	20240115	-46.68	18030	20241115	46.98	49700	-46.68	20240115	18030	46.98	20241115	49700	-46.68	20240115	18030	46.98	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
40	20241224	101222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	1850	2	8.11	3547723950	146901	265.38	23000	24850	22800	29600	16000	22800	24150.44	0.06	0	9766	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2613	-14.57	10.79	12	1.39	-1692.00	2284.00	49700	20240115	-50.40	18030	20241115	36.72	49700	-50.40	20240115	18030	36.72	20241115	49700	-50.40	20240115	18030	36.72	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
41	20241224	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	350	2	1.54	169662500	7382	13.34	23000	23250	22800	29600	16000	22800	22983.27	0.06	0	-194	23666	23232	22466	22032	21266	23450	22250	53	6800	500	15960	50	1	10601420	2454	-13.68	10.14	12	0.07	-1692.00	2284.00	49700	20240115	-53.42	18030	20241115	28.40	49700	-53.42	20240115	18030	28.40	20241115	49700	-53.42	20240115	18030	28.40	20241115	0.07	N	348340	500	53 억	6509	N	N	343	N	N
42	20241223	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	1200	2	5.56	1231564250	54634	78.61	21700	22900	21700	28050	15150	21600	22541.75	0.00	0	12411	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2417	-13.48	9.98	12	0.52	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	53 억	0	N	N	343	N	N
43	20241223	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	1200	2	5.56	1179879950	52367	75.34	21700	22900	21700	28050	15150	21600	22530.98	0.00	0	12174	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2417	-13.48	9.98	12	0.49	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
44	20241223	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	1050	2	4.86	909460300	40513	58.29	21700	22800	21700	28050	15150	21600	22448.60	0.00	0	6607	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2401	-13.39	9.92	12	0.38	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
45	20241223	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	1050	2	4.86	846384700	37732	54.29	21700	22800	21700	28050	15150	21600	22431.48	0.00	0	6035	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2401	-13.39	9.92	12	0.36	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
46	20241223	121216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	1050	2	4.86	740235450	33019	47.51	21700	22800	21700	28050	15150	21600	22418.47	0.00	0	6097	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2401	-13.39	9.92	12	0.31	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
47	20241223	111211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	1150	2	5.32	623221500	27874	40.10	21700	22800	21700	28050	15150	21600	22358.52	0.00	0	4879	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2412	-13.45	9.96	12	0.26	-1692.00	2284.00	49700	20240115	-54.23	18030	20241115	26.18	49700	-54.23	20240115	18030	26.18	20241115	49700	-54.23	20240115	18030	26.18	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
48	20241223	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	1100	2	5.09	451467850	20286	29.19	21700	22800	21700	28050	15150	21600	22255.14	0.00	0	4997	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2407	-13.42	9.94	12	0.19	-1692.00	2284.00	49700	20240115	-54.33	18030	20241115	25.90	49700	-54.33	20240115	18030	25.90	20241115	49700	-54.33	20240115	18030	25.90	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
49	20241223	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	450	2	2.08	82328850	3743	5.39	21700	22200	21700	28050	15150	21600	21995.42	0.00	0	937	23066	22332	21966	21232	20866	22150	21050	53	6450	500	15120	50	1	10601420	2338	-13.03	9.65	12	0.04	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
50	20241220	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-1200	5	-5.26	1512376750	68547	104.28	22700	22700	21600	29600	16000	22800	22063.34	0.00	0	5343	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2290	-12.77	9.46	12	0.65	-1692.00	2284.00	49700	20240115	-56.54	18030	20241115	19.80	49700	-56.54	20240115	18030	19.80	20241115	49700	-56.54	20240115	18030	19.80	20241115	0.07	N	348340	500	53 억	0	N	N	48	N	N
51	20241220	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-850	5	-3.73	1351138900	61112	92.97	22700	22700	21750	29600	16000	22800	22109.16	0.00	0	3952	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2327	-12.97	9.61	12	0.58	-1692.00	2284.00	49700	20240115	-55.84	18030	20241115	21.74	49700	-55.84	20240115	18030	21.74	20241115	49700	-55.84	20240115	18030	21.74	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
52	20241220	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-750	5	-3.29	1175405950	53094	80.77	22700	22700	21800	29600	16000	22800	22138.13	0.00	0	3703	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2338	-13.03	9.65	12	0.50	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
53	20241220	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-750	5	-3.29	976013000	43975	66.90	22700	22700	21850	29600	16000	22800	22194.64	0.00	0	3382	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2338	-13.03	9.65	12	0.41	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
54	20241220	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-900	5	-3.95	887036200	39926	60.74	22700	22700	21900	29600	16000	22800	22216.92	0.00	0	3945	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2322	-12.94	9.59	12	0.38	-1692.00	2284.00	49700	20240115	-55.94	18030	20241115	21.46	49700	-55.94	20240115	18030	21.46	20241115	49700	-55.94	20240115	18030	21.46	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
55	20241220	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-700	5	-3.07	783750050	35228	53.59	22700	22700	21950	29600	16000	22800	22247.84	0.00	0	1992	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2343	-13.06	9.68	12	0.33	-1692.00	2284.00	49700	20240115	-55.53	18030	20241115	22.57	49700	-55.53	20240115	18030	22.57	20241115	49700	-55.53	20240115	18030	22.57	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
56	20241220	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-400	5	-1.75	587183350	26355	40.09	22700	22700	22000	29600	16000	22800	22279.65	0.00	0	3011	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2375	-13.24	9.81	12	0.25	-1692.00	2284.00	49700	20240115	-54.93	18030	20241115	24.24	49700	-54.93	20240115	18030	24.24	20241115	49700	-54.93	20240115	18030	24.24	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
57	20241220	091207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-550	5	-2.41	190758550	8455	12.86	22700	22700	22250	29600	16000	22800	22561.46	0.00	0	3364	23400	23100	22800	22500	22200	23250	22650	53	6800	500	15960	50	1	10601420	2359	-13.15	9.74	12	0.08	-1692.00	2284.00	49700	20240115	-55.23	18030	20241115	23.41	49700	-55.23	20240115	18030	23.41	20241115	49700	-55.23	20240115	18030	23.41	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
58	20241219	161202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-800	5	-3.39	1475297050	64946	93.58	22600	23100	22500	30650	16550	23600	22715.71	0.00	0	-4788	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2417	-13.48	9.98	12	0.61	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	53 억	0	N	N	105	N	N
59	20241219	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-850	5	-3.60	1443196800	63536	91.55	22600	23100	22500	30650	16550	23600	22714.63	0.00	0	-5005	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2412	-13.45	9.96	12	0.60	-1692.00	2284.00	49700	20240115	-54.23	18030	20241115	26.18	49700	-54.23	20240115	18030	26.18	20241115	49700	-54.23	20240115	18030	26.18	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
60	20241219	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-800	5	-3.39	1320543900	58148	83.79	22600	23100	22500	30650	16550	23600	22710.05	0.00	0	-5273	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2417	-13.48	9.98	12	0.55	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
61	20241219	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-700	5	-2.97	1259956250	55492	79.96	22600	23100	22500	30650	16550	23600	22705.19	0.00	0	-4968	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2428	-13.53	10.03	12	0.52	-1692.00	2284.00	49700	20240115	-53.92	18030	20241115	27.01	49700	-53.92	20240115	18030	27.01	20241115	49700	-53.92	20240115	18030	27.01	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
62	20241219	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-750	5	-3.18	1112831950	49038	70.66	22600	23100	22500	30650	16550	23600	22693.26	0.00	0	-3141	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2422	-13.50	10.00	12	0.46	-1692.00	2284.00	49700	20240115	-54.02	18030	20241115	26.73	49700	-54.02	20240115	18030	26.73	20241115	49700	-54.02	20240115	18030	26.73	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
63	20241219	111200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-900	5	-3.81	1012302050	44616	64.29	22600	23100	22500	30650	16550	23600	22689.22	0.00	0	-4359	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2407	-13.42	9.94	12	0.42	-1692.00	2284.00	49700	20240115	-54.33	18030	20241115	25.90	49700	-54.33	20240115	18030	25.90	20241115	49700	-54.33	20240115	18030	25.90	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
64	20241219	101153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-750	5	-3.18	683894650	30107	43.38	22600	23100	22550	30650	16550	23600	22715.47	0.00	0	3063	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2422	-13.50	10.00	12	0.28	-1692.00	2284.00	49700	20240115	-54.02	18030	20241115	26.73	49700	-54.02	20240115	18030	26.73	20241115	49700	-54.02	20240115	18030	26.73	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
65	20241219	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-950	5	-4.03	382098150	16803	24.21	22600	23100	22550	30650	16550	23600	22739.88	0.00	0	3744	24200	23900	23550	23250	22900	23925	23275	53	7050	500	16520	50	1	10601420	2401	-13.39	9.92	12	0.16	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.07	N	348340	500	53 억	0	N	N	84	N	N
66	20241218	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	0	3	0.00	1621730050	69123	49.20	23600	23850	23200	30650	16550	23600	23460.54	0.13	0	-21458	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2502	-13.95	10.33	12	0.65	-1692.00	2284.00	49700	20240115	-52.52	18030	20241115	30.89	49700	-52.52	20240115	18030	30.89	20241115	49700	-52.52	20240115	18030	30.89	20241115	0.07	N	348340	500	53 억	13915	N	N	84	N	N
67	20241218	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-150	5	-0.64	1472906200	62796	44.69	23600	23850	23200	30650	16550	23600	23455.32	0.13	0	-20396	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2486	-13.86	10.27	12	0.59	-1692.00	2284.00	49700	20240115	-52.82	18030	20241115	30.06	49700	-52.82	20240115	18030	30.06	20241115	49700	-52.82	20240115	18030	30.06	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
68	20241218	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-200	5	-0.85	1339690900	57134	40.66	23600	23850	23200	30650	16550	23600	23448.12	0.13	0	-19284	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2481	-13.83	10.25	12	0.54	-1692.00	2284.00	49700	20240115	-52.92	18030	20241115	29.78	49700	-52.92	20240115	18030	29.78	20241115	49700	-52.92	20240115	18030	29.78	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
69	20241218	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-300	5	-1.27	1198406850	51075	36.35	23600	23850	23250	30650	16550	23600	23463.56	0.13	0	-18932	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2470	-13.77	10.20	12	0.48	-1692.00	2284.00	49700	20240115	-53.12	18030	20241115	29.23	49700	-53.12	20240115	18030	29.23	20241115	49700	-53.12	20240115	18030	29.23	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
70	20241218	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-300	5	-1.27	1014841750	43211	30.75	23600	23850	23250	30650	16550	23600	23485.62	0.13	0	-15882	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2470	-13.77	10.20	12	0.41	-1692.00	2284.00	49700	20240115	-53.12	18030	20241115	29.23	49700	-53.12	20240115	18030	29.23	20241115	49700	-53.12	20240115	18030	29.23	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
71	20241218	111153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-250	5	-1.06	849388500	36128	25.71	23600	23850	23250	30650	16550	23600	23510.43	0.13	0	-12952	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2475	-13.80	10.22	12	0.34	-1692.00	2284.00	49700	20240115	-53.02	18030	20241115	29.51	49700	-53.02	20240115	18030	29.51	20241115	49700	-53.02	20240115	18030	29.51	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
72	20241218	101159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-100	5	-0.42	590970150	25165	17.91	23600	23850	23250	30650	16550	23600	23483.63	0.13	0	-6893	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2491	-13.89	10.29	12	0.24	-1692.00	2284.00	49700	20240115	-52.72	18030	20241115	30.34	49700	-52.72	20240115	18030	30.34	20241115	49700	-52.72	20240115	18030	30.34	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
73	20241218	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	0	3	0.00	201150800	8498	6.05	23600	23850	23450	30650	16550	23600	23670.70	0.13	0	-3070	24933	24266	23233	22566	21533	24600	22900	53	7050	500	16520	50	1	10601420	2502	-13.95	10.33	12	0.08	-1692.00	2284.00	49700	20240115	-52.52	18030	20241115	30.89	49700	-52.52	20240115	18030	30.89	20241115	49700	-52.52	20240115	18030	30.89	20241115	0.07	N	348340	500	53 억	13915	N	N	984	N	N
74	20241217	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	1050	2	4.66	3274110100	140213	196.80	22450	23900	22200	29300	15800	22550	23349.81	0.00	0	18815	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2502	-13.95	10.33	12	1.32	-1692.00	2284.00	49700	20240115	-52.52	18030	20241115	30.89	49700	-52.52	20240115	18030	30.89	20241115	49700	-52.52	20240115	18030	30.89	20241115	0.07	N	348340	500	53 억	0	N	N	984	N	N
75	20241217	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	1100	2	4.88	3089832300	132406	185.84	22450	23900	22200	29300	15800	22550	23336.04	0.00	0	19324	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2507	-13.98	10.35	12	1.25	-1692.00	2284.00	49700	20240115	-52.41	18030	20241115	31.17	49700	-52.41	20240115	18030	31.17	20241115	49700	-52.41	20240115	18030	31.17	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
76	20241217	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	1000	2	4.43	2764281350	118607	166.47	22450	23900	22200	29300	15800	22550	23306.22	0.00	0	16731	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2497	-13.92	10.31	12	1.12	-1692.00	2284.00	49700	20240115	-52.62	18030	20241115	30.62	49700	-52.62	20240115	18030	30.62	20241115	49700	-52.62	20240115	18030	30.62	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
77	20241217	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	1000	2	4.43	1914255250	82676	116.04	22450	23650	22200	29300	15800	22550	23153.70	0.00	0	6340	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2497	-13.92	10.31	12	0.78	-1692.00	2284.00	49700	20240115	-52.62	18030	20241115	30.62	49700	-52.62	20240115	18030	30.62	20241115	49700	-52.62	20240115	18030	30.62	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
78	20241217	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	850	2	3.77	1560244600	67550	94.81	22450	23650	22200	29300	15800	22550	23097.63	0.00	0	654	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2481	-13.83	10.25	12	0.64	-1692.00	2284.00	49700	20240115	-52.92	18030	20241115	29.78	49700	-52.92	20240115	18030	29.78	20241115	49700	-52.92	20240115	18030	29.78	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
79	20241217	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	950	2	4.21	1205370650	52378	73.52	22450	23650	22200	29300	15800	22550	23012.92	0.00	0	1250	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2491	-13.89	10.29	12	0.49	-1692.00	2284.00	49700	20240115	-52.72	18030	20241115	30.34	49700	-52.72	20240115	18030	30.34	20241115	49700	-52.72	20240115	18030	30.34	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
80	20241217	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	531168050	23369	32.80	22450	23150	22200	29300	15800	22550	22729.60	0.00	0	-834	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2417	-13.48	9.98	12	0.22	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
81	20241217	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-50	5	-0.22	125492250	5606	7.87	22450	22850	22200	29300	15800	22550	22385.35	0.00	0	1636	23516	23032	22716	22232	21916	22875	22075	53	6750	500	15780	50	1	10601420	2385	-13.30	9.85	12	0.05	-1692.00	2284.00	49700	20240115	-54.73	18030	20241115	24.79	49700	-54.73	20240115	18030	24.79	20241115	49700	-54.73	20240115	18030	24.79	20241115	0.07	N	348340	500	53 억	0	N	N	201	N	N
82	20241216	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-350	5	-1.53	1610478450	70729	84.89	23200	23200	22400	29750	16050	22900	22769.91	0.00	0	-7560	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2379	-13.33	9.87	12	0.67	-1692.00	2284.00	49700	20240115	-54.63	18030	20241115	25.07	49700	-54.63	20240115	18030	25.07	20241115	49700	-54.63	20240115	18030	25.07	20241115	0.08	N	348340	500	52 억	0	N	N	201	N	N
83	20241216	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-350	5	-1.53	1546441800	67890	81.48	23200	23200	22400	29750	16050	22900	22778.64	0.00	0	-7544	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2379	-13.33	9.87	12	0.64	-1692.00	2284.00	49700	20240115	-54.63	18030	20241115	25.07	49700	-54.63	20240115	18030	25.07	20241115	49700	-54.63	20240115	18030	25.07	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
84	20241216	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-350	5	-1.53	1390960150	61004	73.22	23200	23200	22400	29750	16050	22900	22801.13	0.00	0	-6035	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2379	-13.33	9.87	12	0.58	-1692.00	2284.00	49700	20240115	-54.63	18030	20241115	25.07	49700	-54.63	20240115	18030	25.07	20241115	49700	-54.63	20240115	18030	25.07	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
85	20241216	131156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-50	5	-0.22	911246100	39807	47.78	23200	23200	22600	29750	16050	22900	22891.60	0.00	0	-5587	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2410	-13.50	10.00	12	0.38	-1692.00	2284.00	49700	20240115	-54.02	18030	20241115	26.73	49700	-54.02	20240115	18030	26.73	20241115	49700	-54.02	20240115	18030	26.73	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
86	20241216	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-100	5	-0.44	797664050	34840	41.81	23200	23200	22600	29750	16050	22900	22895.06	0.00	0	-2870	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2405	-13.48	9.98	12	0.33	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
87	20241216	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	100	2	0.44	640644400	27967	33.57	23200	23200	22600	29750	16050	22900	22907.15	0.00	0	-1079	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2426	-13.59	10.07	12	0.27	-1692.00	2284.00	49700	20240115	-53.72	18030	20241115	27.57	49700	-53.72	20240115	18030	27.57	20241115	49700	-53.72	20240115	18030	27.57	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
88	20241216	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	100	2	0.44	469373550	20476	24.57	23200	23200	22600	29750	16050	22900	22923.11	0.00	0	-293	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2426	-13.59	10.07	12	0.19	-1692.00	2284.00	49700	20240115	-53.72	18030	20241115	27.57	49700	-53.72	20240115	18030	27.57	20241115	49700	-53.72	20240115	18030	27.57	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
89	20241216	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-100	5	-0.44	172115850	7497	9.00	23200	23200	22600	29750	16050	22900	22957.96	0.00	0	-1764	24100	23500	22700	22100	21300	23800	22400	53	6850	500	16030	50	1	10549170	2405	-13.48	9.98	12	0.07	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	0	N	N	633	N	N
90	20241213	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	100	2	0.44	1882472200	82760	66.68	22350	23300	21900	29600	16000	22800	22745.69	0.05	0	3001	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2416	-13.53	10.03	12	0.78	-1692.00	2284.00	49700	20240115	-53.92	18030	20241115	27.01	49700	-53.92	20240115	18030	27.01	20241115	49700	-53.92	20240115	18030	27.01	20241115	0.08	N	348340	500	52 억	4958	N	N	633	N	N
91	20241213	151153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-150	5	-0.66	1790504850	78729	63.43	22350	23300	21900	29600	16000	22800	22742.63	0.05	0	1596	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2389	-13.39	9.92	12	0.75	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
92	20241213	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	0	3	0.00	1656628600	72842	58.69	22350	23300	21900	29600	16000	22800	22742.77	0.05	0	2745	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2405	-13.48	9.98	12	0.69	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
93	20241213	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	400	2	1.75	1169477950	51804	41.74	22350	23200	21900	29600	16000	22800	22575.05	0.05	0	451	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2447	-13.71	10.16	12	0.49	-1692.00	2284.00	49700	20240115	-53.32	18030	20241115	28.67	49700	-53.32	20240115	18030	28.67	20241115	49700	-53.32	20240115	18030	28.67	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
94	20241213	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-150	5	-0.66	819490650	36542	29.44	22350	22900	21900	29600	16000	22800	22425.98	0.05	0	-9687	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2389	-13.39	9.92	12	0.35	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
95	20241213	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-50	5	-0.22	693229000	30997	24.97	22350	22850	21900	29600	16000	22800	22364.38	0.05	0	-6678	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2400	-13.45	9.96	12	0.29	-1692.00	2284.00	49700	20240115	-54.23	18030	20241115	26.18	49700	-54.23	20240115	18030	26.18	20241115	49700	-54.23	20240115	18030	26.18	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
96	20241213	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-300	5	-1.32	565531200	25345	20.42	22350	22700	21900	29600	16000	22800	22313.30	0.05	0	-6319	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2374	-13.30	9.85	12	0.24	-1692.00	2284.00	49700	20240115	-54.73	18030	20241115	24.79	49700	-54.73	20240115	18030	24.79	20241115	49700	-54.73	20240115	18030	24.79	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
97	20241213	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-450	5	-1.97	158852050	7105	5.72	22350	22700	22150	29600	16000	22800	22357.72	0.05	0	134	24000	23400	22300	21700	20600	23700	22000	53	6800	500	15960	50	1	10549170	2358	-13.21	9.79	12	0.07	-1692.00	2284.00	49700	20240115	-55.03	18030	20241115	23.96	49700	-55.03	20240115	18030	23.96	20241115	49700	-55.03	20240115	18030	23.96	20241115	0.08	N	348340	500	52 억	4958	N	N	641	N	N
98	20241212	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	1400	2	6.54	2733073450	123388	141.64	21850	22900	21200	27800	15000	21400	22149.10	0.06	0	-701	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2405	-13.48	9.98	12	1.17	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.07	N	348340	500	52 억	5813	N	N	641	N	N
99	20241212	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	1300	2	6.07	2623461600	118578	136.12	21850	22900	21200	27800	15000	21400	22124.35	0.06	0	-141	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2395	-13.42	9.94	12	1.12	-1692.00	2284.00	49700	20240115	-54.33	18030	20241115	25.90	49700	-54.33	20240115	18030	25.90	20241115	49700	-54.33	20240115	18030	25.90	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
100	20241212	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	1350	2	6.31	2238188900	101617	116.65	21850	22750	21200	27800	15000	21400	22025.73	0.06	0	-1048	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2400	-13.45	9.96	12	0.96	-1692.00	2284.00	49700	20240115	-54.23	18030	20241115	26.18	49700	-54.23	20240115	18030	26.18	20241115	49700	-54.23	20240115	18030	26.18	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
101	20241212	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	650	2	3.04	1811966200	82656	94.88	21850	22600	21200	27800	15000	21400	21921.77	0.06	0	-2076	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2326	-13.03	9.65	12	0.78	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
102	20241212	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	600	2	2.80	1665104400	75997	87.24	21850	22600	21200	27800	15000	21400	21910.13	0.06	0	-4735	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2321	-13.00	9.63	12	0.72	-1692.00	2284.00	49700	20240115	-55.73	18030	20241115	22.02	49700	-55.73	20240115	18030	22.02	20241115	49700	-55.73	20240115	18030	22.02	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
103	20241212	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	900	2	4.21	1357052500	62079	71.26	21850	22600	21200	27800	15000	21400	21860.09	0.06	0	-7604	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2352	-13.18	9.76	12	0.59	-1692.00	2284.00	49700	20240115	-55.13	18030	20241115	23.68	49700	-55.13	20240115	18030	23.68	20241115	49700	-55.13	20240115	18030	23.68	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
104	20241212	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	250	2	1.17	732610450	33835	38.84	21850	22050	21200	27800	15000	21400	21652.44	0.06	0	-4742	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2284	-12.80	9.48	12	0.32	-1692.00	2284.00	49700	20240115	-56.44	18030	20241115	20.08	49700	-56.44	20240115	18030	20.08	20241115	49700	-56.44	20240115	18030	20.08	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
105	20241212	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	350	2	1.64	187768800	8639	9.92	21850	21850	21600	27800	15000	21400	21735.02	0.06	0	-3197	22866	22132	21516	20782	20166	22500	21150	53	6400	500	14980	50	1	10549170	2294	-12.85	9.52	12	0.08	-1692.00	2284.00	49700	20240115	-56.24	18030	20241115	20.63	49700	-56.24	20240115	18030	20.63	20241115	49700	-56.24	20240115	18030	20.63	20241115	0.07	N	348340	500	52 억	5813	N	N	35	N	N
106	20241211	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	250	2	1.18	1875184450	86842	121.93	21050	22250	20900	27450	14850	21150	21593.49	0.04	0	915	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2258	-12.65	9.37	12	0.82	-1692.00	2284.00	49700	20240115	-56.94	18030	20241115	18.69	49700	-56.94	20240115	18030	18.69	20241115	49700	-56.94	20240115	18030	18.69	20241115	0.07	N	348340	500	52 억	4502	N	N	35	N	N
107	20241211	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	200	2	0.95	1742329050	80608	113.18	21050	22250	20900	27450	14850	21150	21614.84	0.04	0	-206	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2252	-12.62	9.35	12	0.76	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
108	20241211	141145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	150	2	0.71	1487061050	68631	96.36	21050	22250	20900	27450	14850	21150	21667.48	0.04	0	-3123	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2247	-12.59	9.33	12	0.65	-1692.00	2284.00	49700	20240115	-57.14	18030	20241115	18.14	49700	-57.14	20240115	18030	18.14	20241115	49700	-57.14	20240115	18030	18.14	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
109	20241211	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	150	2	0.71	1308665500	60251	84.59	21050	22250	20900	27450	14850	21150	21720.23	0.04	0	-938	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2247	-12.59	9.33	12	0.57	-1692.00	2284.00	49700	20240115	-57.14	18030	20241115	18.14	49700	-57.14	20240115	18030	18.14	20241115	49700	-57.14	20240115	18030	18.14	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
110	20241211	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	200	2	0.95	1121260750	51477	72.28	21050	22250	20900	27450	14850	21150	21781.78	0.04	0	-1411	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2252	-12.62	9.35	12	0.49	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
111	20241211	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	600	2	2.84	911925400	41762	58.64	21050	22250	20900	27450	14850	21150	21836.25	0.04	0	-1637	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2294	-12.85	9.52	12	0.40	-1692.00	2284.00	49700	20240115	-56.24	18030	20241115	20.63	49700	-56.24	20240115	18030	20.63	20241115	49700	-56.24	20240115	18030	20.63	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
112	20241211	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	850	2	4.02	657753050	30176	42.37	21050	22250	20900	27450	14850	21150	21797.22	0.04	0	1653	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2321	-13.00	9.63	12	0.29	-1692.00	2284.00	49700	20240115	-55.73	18030	20241115	22.02	49700	-55.73	20240115	18030	22.02	20241115	49700	-55.73	20240115	18030	22.02	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
113	20241211	091150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	600	2	2.84	183395300	8599	12.07	21050	21750	20900	27450	14850	21150	21327.51	0.04	0	1313	21950	21550	20800	20400	19650	21750	20600	53	6300	500	14800	50	1	10549170	2294	-12.85	9.52	12	0.08	-1692.00	2284.00	49700	20240115	-56.24	18030	20241115	20.63	49700	-56.24	20240115	18030	20.63	20241115	49700	-56.24	20240115	18030	20.63	20241115	0.07	N	348340	500	52 억	4502	N	N	2	N	N
114	20241210	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	1100	2	5.49	1473704750	70983	42.42	20250	21200	20050	26050	14050	20050	20761.01	0.00	0	6921	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2231	-12.50	9.26	12	0.67	-1692.00	2284.00	49700	20240115	-57.44	18030	20241115	17.30	49700	-57.44	20240115	18030	17.30	20241115	49700	-57.44	20240115	18030	17.30	20241115	0.08	N	348340	500	52 억	0	N	N	2	N	N
115	20241210	151136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	900	2	4.49	1407343300	67829	40.54	20250	21200	20050	26050	14050	20050	20748.40	0.00	0	5137	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2210	-12.38	9.17	12	0.64	-1692.00	2284.00	49700	20240115	-57.85	18030	20241115	16.20	49700	-57.85	20240115	18030	16.20	20241115	49700	-57.85	20240115	18030	16.20	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
116	20241210	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1000	2	4.99	1200915600	58012	34.67	20250	21050	20050	26050	14050	20050	20701.16	0.00	0	2340	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2221	-12.44	9.22	12	0.55	-1692.00	2284.00	49700	20240115	-57.65	18030	20241115	16.75	49700	-57.65	20240115	18030	16.75	20241115	49700	-57.65	20240115	18030	16.75	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
117	20241210	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1000	2	4.99	1077785050	52137	31.16	20250	21050	20050	26050	14050	20050	20672.17	0.00	0	2009	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2221	-12.44	9.22	12	0.49	-1692.00	2284.00	49700	20240115	-57.65	18030	20241115	16.75	49700	-57.65	20240115	18030	16.75	20241115	49700	-57.65	20240115	18030	16.75	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
118	20241210	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	700	2	3.49	927117700	44919	26.85	20250	20950	20050	26050	14050	20050	20639.77	0.00	0	547	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2189	-12.26	9.08	12	0.43	-1692.00	2284.00	49700	20240115	-58.25	18030	20241115	15.09	49700	-58.25	20240115	18030	15.09	20241115	49700	-58.25	20240115	18030	15.09	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
119	20241210	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	800	2	3.99	694198200	33753	20.17	20250	20900	20050	26050	14050	20050	20567.01	0.00	0	4345	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2200	-12.32	9.13	12	0.32	-1692.00	2284.00	49700	20240115	-58.05	18030	20241115	15.64	49700	-58.05	20240115	18030	15.64	20241115	49700	-58.05	20240115	18030	15.64	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
120	20241210	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	800	2	3.99	516282800	25173	15.04	20250	20900	20050	26050	14050	20050	20509.39	0.00	0	1941	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2200	-12.32	9.13	12	0.24	-1692.00	2284.00	49700	20240115	-58.05	18030	20241115	15.64	49700	-58.05	20240115	18030	15.64	20241115	49700	-58.05	20240115	18030	15.64	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
121	20241210	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	200	2	1.00	151278900	7424	4.44	20250	20550	20050	26050	14050	20050	20377.01	0.00	0	1034	23050	21550	20800	19300	18550	21175	18925	53	6000	500	14030	50	1	10549170	2136	-11.97	8.87	12	0.07	-1692.00	2284.00	49700	20240115	-59.26	18030	20241115	12.31	49700	-59.26	20240115	18030	12.31	20241115	49700	-59.26	20240115	18030	12.31	20241115	0.08	N	348340	500	52 억	0	N	N	706	N	N
122	20241209	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-2750	5	-12.06	3495647950	166221	104.17	22050	22300	20050	29600	16000	22800	21032.24	0.10	0	-13793	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2115	-11.85	8.78	12	1.58	-1692.00	2284.00	49700	20240115	-59.66	18030	20241115	11.20	49700	-59.66	20240115	18030	11.20	20241115	49700	-59.66	20240115	18030	11.20	20241115	0.08	N	348340	500	52 억	10072	N	N	706	N	N
123	20241209	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-2650	5	-11.62	3306137250	156782	98.25	22050	22300	20050	29600	16000	22800	21087.15	0.10	0	-14878	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2126	-11.91	8.82	12	1.49	-1692.00	2284.00	49700	20240115	-59.46	18030	20241115	11.76	49700	-59.46	20240115	18030	11.76	20241115	49700	-59.46	20240115	18030	11.76	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
124	20241209	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-2200	5	-9.65	2864507200	134982	84.59	22050	22300	20400	29600	16000	22800	21221.05	0.10	0	-15584	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2173	-12.17	9.02	12	1.28	-1692.00	2284.00	49700	20240115	-58.55	18030	20241115	14.25	49700	-58.55	20240115	18030	14.25	20241115	49700	-58.55	20240115	18030	14.25	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
125	20241209	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-2350	5	-10.31	2583135300	121360	76.05	22050	22300	20400	29600	16000	22800	21284.52	0.10	0	-16807	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2157	-12.09	8.95	12	1.15	-1692.00	2284.00	49700	20240115	-58.85	18030	20241115	13.42	49700	-58.85	20240115	18030	13.42	20241115	49700	-58.85	20240115	18030	13.42	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
126	20241209	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-2000	5	-8.77	2245398150	104901	65.74	22050	22300	20600	29600	16000	22800	21404.53	0.10	0	-13313	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2194	-12.29	9.11	12	0.99	-1692.00	2284.00	49700	20240115	-58.15	18030	20241115	15.36	49700	-58.15	20240115	18030	15.36	20241115	49700	-58.15	20240115	18030	15.36	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
127	20241209	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-1950	5	-8.55	1728978550	80013	50.14	22050	22300	20850	29600	16000	22800	21608.27	0.10	0	-16530	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2200	-12.32	9.13	12	0.76	-1692.00	2284.00	49700	20240115	-58.05	18030	20241115	15.64	49700	-58.05	20240115	18030	15.64	20241115	49700	-58.05	20240115	18030	15.64	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
128	20241209	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-1100	5	-4.82	1135975900	52196	32.71	22050	22300	21450	29600	16000	22800	21763.06	0.10	0	-8964	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2289	-12.83	9.50	12	0.49	-1692.00	2284.00	49700	20240115	-56.34	18030	20241115	20.35	49700	-56.34	20240115	18030	20.35	20241115	49700	-56.34	20240115	18030	20.35	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
129	20241209	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-700	5	-3.07	356357600	16280	10.20	22050	22300	21650	29600	16000	22800	21887.61	0.10	0	-3173	24100	23450	22300	21650	20500	23775	21975	53	6800	500	15960	50	1	10549170	2331	-13.06	9.68	12	0.15	-1692.00	2284.00	49700	20240115	-55.53	18030	20241115	22.57	49700	-55.53	20240115	18030	22.57	20241115	49700	-55.53	20240115	18030	22.57	20241115	0.08	N	348340	500	52 억	10072	N	N	1505	N	N
130	20241206	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	200	2	0.88	3538340600	158972	114.14	22200	22950	21150	29350	15850	22600	22257.30	0.00	0	13220	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2405	-13.48	9.98	12	1.51	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	0	N	N	1505	N	N
131	20241206	151128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	50	2	0.22	3424921600	153978	110.56	22200	22950	21150	29350	15850	22600	22242.93	0.00	0	13295	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2389	-13.39	9.92	12	1.46	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
132	20241206	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	0	3	0.00	3059081150	137921	99.03	22200	22850	21150	29350	15850	22600	22179.95	0.00	0	15273	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2384	-13.36	9.89	12	1.31	-1692.00	2284.00	49700	20240115	-54.53	18030	20241115	25.35	49700	-54.53	20240115	18030	25.35	20241115	49700	-54.53	20240115	18030	25.35	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
133	20241206	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-50	5	-0.22	2738086700	123738	88.84	22200	22800	21150	29350	15850	22600	22128.10	0.00	0	15128	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2379	-13.33	9.87	12	1.17	-1692.00	2284.00	49700	20240115	-54.63	18030	20241115	25.07	49700	-54.63	20240115	18030	25.07	20241115	49700	-54.63	20240115	18030	25.07	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
134	20241206	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-50	5	-0.22	2380499100	107823	77.42	22200	22800	21150	29350	15850	22600	22077.84	0.00	0	12674	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2379	-13.33	9.87	12	1.02	-1692.00	2284.00	49700	20240115	-54.63	18030	20241115	25.07	49700	-54.63	20240115	18030	25.07	20241115	49700	-54.63	20240115	18030	25.07	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
135	20241206	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-700	5	-3.10	1927588350	87563	62.87	22200	22750	21150	29350	15850	22600	22013.73	0.00	0	8284	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2310	-12.94	9.59	12	0.83	-1692.00	2284.00	49700	20240115	-55.94	18030	20241115	21.46	49700	-55.94	20240115	18030	21.46	20241115	49700	-55.94	20240115	18030	21.46	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
136	20241206	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-500	5	-2.21	942366600	42286	30.36	22200	22750	21900	29350	15850	22600	22285.55	0.00	0	1927	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2331	-13.06	9.68	12	0.40	-1692.00	2284.00	49700	20240115	-55.53	18030	20241115	22.57	49700	-55.53	20240115	18030	22.57	20241115	49700	-55.53	20240115	18030	22.57	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
137	20241206	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-300	5	-1.33	232077750	10401	7.47	22200	22500	22150	29350	15850	22600	22313.02	0.00	0	743	23600	23100	22600	22100	21600	22850	21850	53	6750	500	15820	50	1	10549170	2352	-13.18	9.76	12	0.10	-1692.00	2284.00	49700	20240115	-55.13	18030	20241115	23.68	49700	-55.13	20240115	18030	23.68	20241115	49700	-55.13	20240115	18030	23.68	20241115	0.08	N	348340	500	52 억	0	N	N	359	N	N
138	20241205	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	450	2	2.03	3129977750	138553	61.88	23000	23100	22100	28750	15550	22150	22590.46	0.14	0	-17187	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2384	-13.36	9.89	12	1.31	-1692.00	2284.00	49700	20240115	-54.53	18030	20241115	25.35	49700	-54.53	20240115	18030	25.35	20241115	49700	-54.53	20240115	18030	25.35	20241115	0.08	N	348340	500	52 억	14349	N	N	359	N	N
139	20241205	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	500	2	2.26	3039149050	134522	60.08	23000	23100	22100	28750	15550	22150	22592.21	0.14	0	-17413	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2389	-13.39	9.92	12	1.28	-1692.00	2284.00	49700	20240115	-54.43	18030	20241115	25.62	49700	-54.43	20240115	18030	25.62	20241115	49700	-54.43	20240115	18030	25.62	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
140	20241205	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	850	2	3.84	2718042400	120373	53.76	23000	23100	22100	28750	15550	22150	22580.17	0.14	0	-14966	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2426	-13.59	10.07	12	1.14	-1692.00	2284.00	49700	20240115	-53.72	18030	20241115	27.57	49700	-53.72	20240115	18030	27.57	20241115	49700	-53.72	20240115	18030	27.57	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
141	20241205	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	150	2	0.68	2090448650	92870	41.47	23000	23000	22100	28750	15550	22150	22509.41	0.14	0	-17476	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2352	-13.18	9.76	12	0.88	-1692.00	2284.00	49700	20240115	-55.13	18030	20241115	23.68	49700	-55.13	20240115	18030	23.68	20241115	49700	-55.13	20240115	18030	23.68	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
142	20241205	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	200	2	0.90	1942780100	86251	38.52	23000	23000	22100	28750	15550	22150	22524.73	0.14	0	-15912	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2358	-13.21	9.79	12	0.82	-1692.00	2284.00	49700	20240115	-55.03	18030	20241115	23.96	49700	-55.03	20240115	18030	23.96	20241115	49700	-55.03	20240115	18030	23.96	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
143	20241205	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	200	2	0.90	1702904150	75579	33.75	23000	23000	22100	28750	15550	22150	22531.45	0.14	0	-14351	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2358	-13.21	9.79	12	0.72	-1692.00	2284.00	49700	20240115	-55.03	18030	20241115	23.96	49700	-55.03	20240115	18030	23.96	20241115	49700	-55.03	20240115	18030	23.96	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
144	20241205	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	200	2	0.90	1476576400	65464	29.24	23000	23000	22100	28750	15550	22150	22555.55	0.14	0	-12451	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2358	-13.21	9.79	12	0.62	-1692.00	2284.00	49700	20240115	-55.03	18030	20241115	23.96	49700	-55.03	20240115	18030	23.96	20241115	49700	-55.03	20240115	18030	23.96	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
145	20241205	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	250	2	1.13	653948800	28741	12.84	23000	23000	22400	28750	15550	22150	22753.17	0.14	0	-7880	24283	23216	22183	21116	20083	23750	21650	53	6600	500	15500	50	1	10549170	2363	-13.24	9.81	12	0.27	-1692.00	2284.00	49700	20240115	-54.93	18030	20241115	24.24	49700	-54.93	20240115	18030	24.24	20241115	49700	-54.93	20240115	18030	24.24	20241115	0.08	N	348340	500	52 억	14349	N	N	566	N	N
146	20241204	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-1050	5	-4.53	4944358350	222765	99.59	22000	23250	21150	30150	16250	23200	22195.39	0.07	0	6270	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2337	-13.09	9.70	12	2.11	-1692.00	2284.00	49700	20240115	-55.43	18030	20241115	22.85	49700	-55.43	20240115	18030	22.85	20241115	49700	-55.43	20240115	18030	22.85	20241115	0.08	N	348340	500	52 억	7652	N	N	566	N	N
147	20241204	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-1150	5	-4.96	4816951300	216999	97.01	22000	23250	21150	30150	16250	23200	22198.03	0.07	0	7386	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2326	-13.03	9.65	12	2.06	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
148	20241204	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-1150	5	-4.96	4130871300	185799	83.07	22000	23250	21150	30150	16250	23200	22233.01	0.07	0	4766	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2326	-13.03	9.65	12	1.76	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
149	20241204	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-800	5	-3.45	3580759300	161027	71.99	22000	23250	21150	30150	16250	23200	22237.01	0.07	0	8329	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2363	-13.24	9.81	12	1.53	-1692.00	2284.00	49700	20240115	-54.93	18030	20241115	24.24	49700	-54.93	20240115	18030	24.24	20241115	49700	-54.93	20240115	18030	24.24	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
150	20241204	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-850	5	-3.66	3325335900	149664	66.91	22000	23250	21150	30150	16250	23200	22218.67	0.07	0	12266	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2358	-13.21	9.79	12	1.42	-1692.00	2284.00	49700	20240115	-55.03	18030	20241115	23.96	49700	-55.03	20240115	18030	23.96	20241115	49700	-55.03	20240115	18030	23.96	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
151	20241204	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-1250	5	-5.39	2963332250	133242	59.57	22000	23250	21150	30150	16250	23200	22240.22	0.07	0	9709	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2316	-12.97	9.61	12	1.26	-1692.00	2284.00	49700	20240115	-55.84	18030	20241115	21.74	49700	-55.84	20240115	18030	21.74	20241115	49700	-55.84	20240115	18030	21.74	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
152	20241204	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-1150	5	-4.96	2444199050	109625	49.01	22000	23250	21150	30150	16250	23200	22295.99	0.07	0	12997	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2326	-13.03	9.65	12	1.04	-1692.00	2284.00	49700	20240115	-55.63	18030	20241115	22.30	49700	-55.63	20240115	18030	22.30	20241115	49700	-55.63	20240115	18030	22.30	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
153	20241204	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-250	5	-1.08	928305900	41395	18.51	22000	23250	21150	30150	16250	23200	22425.54	0.07	0	-445	25200	24200	23600	22600	22000	23900	22300	53	6950	500	16240	50	1	10549170	2421	-13.56	10.05	12	0.39	-1692.00	2284.00	49700	20240115	-53.82	18030	20241115	27.29	49700	-53.82	20240115	18030	27.29	20241115	49700	-53.82	20240115	18030	27.29	20241115	0.08	N	348340	500	52 억	7652	N	N	278	N	N
154	20241203	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-800	5	-3.33	5185968450	221351	46.96	24600	24600	23000	31200	16800	24000	23428.55	0.03	0	4789	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2447	-13.71	10.16	12	2.10	-1692.00	2284.00	49700	20240115	-53.32	18030	20241115	28.67	49700	-53.32	20240115	18030	28.67	20241115	49700	-53.32	20240115	18030	28.67	20241115	0.22	N	348340	500	52 억	2876	N	N	278	N	N
155	20241203	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-900	5	-3.75	4890081450	208543	44.24	24600	24600	23000	31200	16800	24000	23448.44	0.03	0	3702	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2437	-13.65	10.11	12	1.98	-1692.00	2284.00	49700	20240115	-53.52	18030	20241115	28.12	49700	-53.52	20240115	18030	28.12	20241115	49700	-53.52	20240115	18030	28.12	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
156	20241203	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-850	5	-3.54	4542620200	193530	41.05	24600	24600	23000	31200	16800	24000	23472.07	0.03	0	5792	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2442	-13.68	10.14	12	1.83	-1692.00	2284.00	49700	20240115	-53.42	18030	20241115	28.40	49700	-53.42	20240115	18030	28.40	20241115	49700	-53.42	20240115	18030	28.40	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
157	20241203	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-800	5	-3.33	4045158100	172015	36.49	24600	24600	23000	31200	16800	24000	23515.93	0.03	0	8343	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2447	-13.71	10.16	12	1.63	-1692.00	2284.00	49700	20240115	-53.32	18030	20241115	28.67	49700	-53.32	20240115	18030	28.67	20241115	49700	-53.32	20240115	18030	28.67	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
158	20241203	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-650	5	-2.71	3715084250	157844	33.48	24600	24600	23000	31200	16800	24000	23536.03	0.03	0	14880	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2463	-13.80	10.22	12	1.50	-1692.00	2284.00	49700	20240115	-53.02	18030	20241115	29.51	49700	-53.02	20240115	18030	29.51	20241115	49700	-53.02	20240115	18030	29.51	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
159	20241203	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-750	5	-3.12	3486019100	147991	31.39	24600	24600	23000	31200	16800	24000	23555.21	0.03	0	15360	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2453	-13.74	10.18	12	1.40	-1692.00	2284.00	49700	20240115	-53.22	18030	20241115	28.95	49700	-53.22	20240115	18030	28.95	20241115	49700	-53.22	20240115	18030	28.95	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
160	20241203	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-800	5	-3.33	2730756950	115354	24.47	24600	24600	23000	31200	16800	24000	23672.46	0.03	0	9796	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2447	-13.71	10.16	12	1.09	-1692.00	2284.00	49700	20240115	-53.32	18030	20241115	28.67	49700	-53.32	20240115	18030	28.67	20241115	49700	-53.32	20240115	18030	28.67	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
161	20241203	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23950	-50	5	-0.21	681189500	28050	5.95	24600	24600	23850	31200	16800	24000	24286.21	0.03	0	1320	27166	25582	24666	23082	22166	25125	22625	53	7200	500	16800	50	1	10549170	2527	-14.15	10.49	12	0.27	-1692.00	2284.00	49700	20240115	-51.81	18030	20241115	32.83	49700	-51.81	20240115	18030	32.83	20241115	49700	-51.81	20240115	18030	32.83	20241115	0.22	N	348340	500	52 억	2876	N	N	2034	N	N
162	20241202	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	-2350	5	-8.92	11524544950	466540	22.48	26250	26250	23750	34250	18450	26350	24696.58	0.28	0	-22668	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2532	-14.18	10.51	12	4.42	-1692.00	2284.00	49700	20240115	-51.71	18030	20241115	33.11	49700	-51.71	20240115	18030	33.11	20241115	49700	-51.71	20240115	18030	33.11	20241115	0.22	N	348340	500	52 억	29570	N	N	2034	N	N
163	20241202	151255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	-2200	5	-8.35	11093148700	448602	21.62	26250	26250	23750	34250	18450	26350	24720.96	0.28	0	-23606	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2548	-14.27	10.57	12	4.25	-1692.00	2284.00	49700	20240115	-51.41	18030	20241115	33.94	49700	-51.41	20240115	18030	33.94	20241115	49700	-51.41	20240115	18030	33.94	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
164	20241202	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	-2150	5	-8.16	10321073750	416645	20.08	26250	26250	23750	34250	18450	26350	24764.21	0.28	0	-18659	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2553	-14.30	10.60	12	3.95	-1692.00	2284.00	49700	20240115	-51.31	18030	20241115	34.22	49700	-51.31	20240115	18030	34.22	20241115	49700	-51.31	20240115	18030	34.22	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
165	20241202	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	-2300	5	-8.73	9141744100	367911	17.73	26250	26250	23750	34250	18450	26350	24839.44	0.28	0	-9577	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2537	-14.21	10.53	12	3.49	-1692.00	2284.00	49700	20240115	-51.61	18030	20241115	33.39	49700	-51.61	20240115	18030	33.39	20241115	49700	-51.61	20240115	18030	33.39	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
166	20241202	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-2000	5	-7.59	7745480550	309912	14.93	26250	26250	24250	34250	18450	26350	24983.65	0.28	0	4583	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2569	-14.39	10.66	12	2.94	-1692.00	2284.00	49700	20240115	-51.01	18030	20241115	35.05	49700	-51.01	20240115	18030	35.05	20241115	49700	-51.01	20240115	18030	35.05	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
167	20241202	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	-1800	5	-6.83	7241480650	289294	13.94	26250	26250	24250	34250	18450	26350	25022.33	0.28	0	13602	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2590	-14.51	10.75	12	2.74	-1692.00	2284.00	49700	20240115	-50.60	18030	20241115	36.16	49700	-50.60	20240115	18030	36.16	20241115	49700	-50.60	20240115	18030	36.16	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
168	20241202	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-1900	5	-7.21	6200758200	246781	11.89	26250	26250	24250	34250	18450	26350	25116.51	0.28	0	26328	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2579	-14.45	10.70	12	2.34	-1692.00	2284.00	49700	20240115	-50.80	18030	20241115	35.61	49700	-50.80	20240115	18030	35.61	20241115	49700	-50.80	20240115	18030	35.61	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N
169	20241202	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-900	5	-3.42	2425439400	94380	4.55	26250	26250	25100	34250	18450	26350	25684.47	0.28	0	16250	33783	30066	26983	23266	20183	31925	25125	53	7900	500	18440	50	1	10549170	2685	-15.04	11.14	12	0.89	-1692.00	2284.00	49700	20240115	-48.79	18030	20241115	41.15	49700	-48.79	20240115	18030	41.15	20241115	49700	-48.79	20240115	18030	41.15	20241115	0.22	N	348340	500	52 억	29570	N	N	529	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History