KissMeData/475400/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	161435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
3	20241231	151418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
4	20241231	141426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
5	20241231	131434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
6	20241231	121433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
7	20241231	111433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
8	20241231	101426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
9	20241231	091429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66964809700	2860923	360.79	20900	24550	20700	27150	14650	20900	23399.73	2.86	235524	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.65	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	331872	N	N	0	N	N
10	20241230	161417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3100	2	14.83	66216024400	2829487	356.83	20900	24550	20700	27150	14650	20900	23399.73	0.83	0	236459	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2786	-13.70	11.29	12	24.37	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	37450	-35.91	20241024	14670	63.60	20241107	37450	-35.91	20241024	14670	63.60	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
11	20241230	151429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	3400	2	16.27	63973556400	2736359	345.09	20900	24550	20700	27150	14650	20900	23379.32	0.83	0	233904	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2821	-13.87	11.43	12	23.57	-1752.00	2126.00	37450	20241024	-35.11	14670	20241107	65.64	37450	-35.11	20241024	14670	65.64	20241107	37450	-35.11	20241024	14670	65.64	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
12	20241230	141428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	2850	2	13.64	49325152000	2131495	268.81	20900	24300	20700	27150	14650	20900	23141.39	0.83	0	207832	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2757	-13.56	11.17	12	18.36	-1752.00	2126.00	37450	20241024	-36.58	14670	20241107	61.90	37450	-36.58	20241024	14670	61.90	20241107	37450	-36.58	20241024	14670	61.90	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
13	20241230	131431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23850	2950	2	14.11	41247489250	1794182	226.27	20900	24000	20700	27150	14650	20900	22989.89	0.83	0	185908	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2769	-13.61	11.22	12	15.46	-1752.00	2126.00	37450	20241024	-36.32	14670	20241107	62.58	37450	-36.32	20241024	14670	62.58	20241107	37450	-36.32	20241024	14670	62.58	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
14	20241230	121425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	2650	2	12.68	38296925950	1669568	210.55	20900	24000	20700	27150	14650	20900	22938.55	0.83	0	184960	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2734	-13.44	11.08	12	14.38	-1752.00	2126.00	37450	20241024	-37.12	14670	20241107	60.53	37450	-37.12	20241024	14670	60.53	20241107	37450	-37.12	20241024	14670	60.53	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
15	20241230	111420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23500	2600	2	12.44	31458233950	1381053	174.17	20900	23950	20700	27150	14650	20900	22778.81	0.83	0	122088	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2728	-13.41	11.05	12	11.90	-1752.00	2126.00	37450	20241024	-37.25	14670	20241107	60.19	37450	-37.25	20241024	14670	60.19	20241107	37450	-37.25	20241024	14670	60.19	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
16	20241230	101424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22550	1650	2	7.89	19405060150	864865	109.07	20900	23100	20700	27150	14650	20900	22437.58	0.83	0	85215	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2618	-12.87	10.61	12	7.45	-1752.00	2126.00	37450	20241024	-39.79	14670	20241107	53.72	37450	-39.79	20241024	14670	53.72	20241107	37450	-39.79	20241024	14670	53.72	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
17	20241230	091429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	600	2	2.87	2499250300	117147	14.77	20900	21650	20700	27150	14650	20900	21335.31	0.83	0	-19331	22266	21582	21016	20332	19766	21925	20675	58	6250	500	14630	50	1	11608430	2496	-12.27	10.11	12	1.01	-1752.00	2126.00	37450	20241024	-42.59	14670	20241107	46.56	37450	-42.59	20241024	14670	46.56	20241107	37450	-42.59	20241024	14670	46.56	20241107	2.19	N	475400	500	58 억	96348	N	N	0	N	N
18	20241227	161420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	0	3	0.00	16435883650	779115	17.38	20750	21700	20450	27150	14650	20900	21097.19	0.88	0	-1778	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2426	-11.93	9.83	12	6.71	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
19	20241227	151420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	150	2	0.72	15573797550	738000	16.47	20750	21700	20450	27150	14650	20900	21102.84	0.88	0	-9161	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2444	-12.01	9.90	12	6.36	-1752.00	2126.00	37450	20241024	-43.79	14670	20241107	43.49	37450	-43.79	20241024	14670	43.49	20241107	37450	-43.79	20241024	14670	43.49	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
20	20241227	141422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	400	2	1.91	13333875500	632735	14.12	20750	21700	20450	27150	14650	20900	21073.53	0.88	0	-7537	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2473	-12.16	10.02	12	5.45	-1752.00	2126.00	37450	20241024	-43.12	14670	20241107	45.19	37450	-43.12	20241024	14670	45.19	20241107	37450	-43.12	20241024	14670	45.19	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
21	20241227	131420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-250	5	-1.20	12323968000	584575	13.04	20750	21700	20450	27150	14650	20900	21082.08	0.88	0	-5275	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2397	-11.79	9.71	12	5.04	-1752.00	2126.00	37450	20241024	-44.86	14670	20241107	40.76	37450	-44.86	20241024	14670	40.76	20241107	37450	-44.86	20241024	14670	40.76	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
22	20241227	121421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-250	5	-1.20	11268687850	533575	11.91	20750	21700	20500	27150	14650	20900	21119.42	0.88	0	10480	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2397	-11.79	9.71	12	4.60	-1752.00	2126.00	37450	20241024	-44.86	14670	20241107	40.76	37450	-44.86	20241024	14670	40.76	20241107	37450	-44.86	20241024	14670	40.76	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
23	20241227	111419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	50	2	0.24	9767567450	461284	10.29	20750	21700	20500	27150	14650	20900	21175.02	0.88	0	458	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2432	-11.96	9.85	12	3.97	-1752.00	2126.00	37450	20241024	-44.06	14670	20241107	42.81	37450	-44.06	20241024	14670	42.81	20241107	37450	-44.06	20241024	14670	42.81	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
24	20241227	101419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	350	2	1.67	6843558400	323745	7.22	20750	21700	20500	27150	14650	20900	21139.09	0.88	0	-6627	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2467	-12.13	10.00	12	2.79	-1752.00	2126.00	37450	20241024	-43.26	14670	20241107	44.85	37450	-43.26	20241024	14670	44.85	20241107	37450	-43.26	20241024	14670	44.85	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
25	20241227	091424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	2330008400	111061	2.48	20750	21350	20500	27150	14650	20900	20979.88	0.88	0	-21969	27033	23966	22333	19266	17633	23150	18450	58	6250	500	14630	50	1	11608430	2449	-12.04	9.92	12	0.96	-1752.00	2126.00	37450	20241024	-43.66	14670	20241107	43.83	37450	-43.66	20241024	14670	43.83	20241107	37450	-43.66	20241024	14670	43.83	20241107	2.30	N	475400	500	58 억	101878	N	N	1	N	N
26	20241226	161413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-600	5	-2.79	104933317050	4449231	375.12	22200	25400	20700	27950	15050	21500	23589.70	0.76	0	14300	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2426	-11.93	9.83	12	38.33	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	2.29	N	475400	500	58 억	87646	N	N	1	N	N
27	20241226	151411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-500	5	-2.33	102840059300	4349042	366.67	22200	25400	20700	27950	15050	21500	23647.43	0.76	0	-5662	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2438	-11.99	9.88	12	37.46	-1752.00	2126.00	37450	20241024	-43.93	14670	20241107	43.15	37450	-43.93	20241024	14670	43.15	20241107	37450	-43.93	20241024	14670	43.15	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
28	20241226	141408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	300	2	1.40	95068904500	3985883	336.06	22200	25400	21800	27950	15050	21500	23852.39	0.76	0	-13787	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2531	-12.44	10.25	12	34.34	-1752.00	2126.00	37450	20241024	-41.79	14670	20241107	48.60	37450	-41.79	20241024	14670	48.60	20241107	37450	-41.79	20241024	14670	48.60	20241107	2.29	N	475400	500	58 억	87646	Y	N	0	N	N
29	20241226	131410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	1300	2	6.05	90012998750	3758036	316.85	22200	25400	22050	27950	15050	21500	23953.23	0.76	0	-38604	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2647	-13.01	10.72	12	32.37	-1752.00	2126.00	37450	20241024	-39.12	14670	20241107	55.42	37450	-39.12	20241024	14670	55.42	20241107	37450	-39.12	20241024	14670	55.42	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
30	20241226	121407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	1150	2	5.35	86336018300	3596026	303.19	22200	25400	22050	27950	15050	21500	24009.90	0.76	0	-38325	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2629	-12.93	10.65	12	30.98	-1752.00	2126.00	37450	20241024	-39.52	14670	20241107	54.40	37450	-39.52	20241024	14670	54.40	20241107	37450	-39.52	20241024	14670	54.40	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
31	20241226	111407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	1300	2	6.05	83057498400	3451514	291.00	22200	25400	22050	27950	15050	21500	24065.32	0.76	0	-31417	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2647	-13.01	10.72	12	29.73	-1752.00	2126.00	37450	20241024	-39.12	14670	20241107	55.42	37450	-39.12	20241024	14670	55.42	20241107	37450	-39.12	20241024	14670	55.42	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
32	20241226	101409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	1450	2	6.74	74787644000	3094514	260.90	22200	25400	22050	27950	15050	21500	24169.26	0.76	0	-28917	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2664	-13.10	10.79	12	26.66	-1752.00	2126.00	37450	20241024	-38.72	14670	20241107	56.44	37450	-38.72	20241024	14670	56.44	20241107	37450	-38.72	20241024	14670	56.44	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
33	20241226	091405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25000	3500	2	16.28	33903970200	1398836	117.94	22200	25400	22050	27950	15050	21500	24240.56	0.76	0	11809	23733	22616	21383	20266	19033	23175	20825	58	6450	500	15050	50	1	11608430	2902	-14.27	11.76	12	12.05	-1752.00	2126.00	37450	20241024	-33.24	14670	20241107	70.42	37450	-33.24	20241024	14670	70.42	20241107	37450	-33.24	20241024	14670	70.42	20241107	2.29	N	475400	500	58 억	87646	N	N	0	N	N
34	20241224	161407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	700	2	3.37	25292801000	1166870	206.49	21150	22500	20150	27000	14600	20800	21676.61	0.70	0	7720	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2496	-12.27	10.11	12	10.05	-1752.00	2126.00	37450	20241024	-42.59	14670	20241107	46.56	37450	-42.59	20241024	14670	46.56	20241107	37450	-42.59	20241024	14670	46.56	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
35	20241224	151408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	900	2	4.33	24684271450	1138589	201.48	21150	22500	20150	27000	14600	20800	21679.81	0.70	0	12588	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2519	-12.39	10.21	12	9.81	-1752.00	2126.00	37450	20241024	-42.06	14670	20241107	47.92	37450	-42.06	20241024	14670	47.92	20241107	37450	-42.06	20241024	14670	47.92	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
36	20241224	141404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	1150	2	5.53	21189632250	976627	172.82	21150	22500	20150	27000	14600	20800	21696.88	0.70	0	-14841	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2548	-12.53	10.32	12	8.41	-1752.00	2126.00	37450	20241024	-41.39	14670	20241107	49.63	37450	-41.39	20241024	14670	49.63	20241107	37450	-41.39	20241024	14670	49.63	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
37	20241224	131406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	1100	2	5.29	16973625950	785873	139.07	21150	22300	20150	27000	14600	20800	21598.57	0.70	0	2506	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2542	-12.50	10.30	12	6.77	-1752.00	2126.00	37450	20241024	-41.52	14670	20241107	49.28	37450	-41.52	20241024	14670	49.28	20241107	37450	-41.52	20241024	14670	49.28	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
38	20241224	121408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	1100	2	5.29	15434652550	715592	126.63	21150	22300	20150	27000	14600	20800	21569.21	0.70	0	-5450	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2542	-12.50	10.30	12	6.16	-1752.00	2126.00	37450	20241024	-41.52	14670	20241107	49.28	37450	-41.52	20241024	14670	49.28	20241107	37450	-41.52	20241024	14670	49.28	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
39	20241224	111407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	1000	2	4.81	12290938750	572797	101.36	21150	22100	20150	27000	14600	20800	21457.91	0.70	0	818	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2531	-12.44	10.25	12	4.93	-1752.00	2126.00	37450	20241024	-41.79	14670	20241107	48.60	37450	-41.79	20241024	14670	48.60	20241107	37450	-41.79	20241024	14670	48.60	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
40	20241224	101405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	400	2	1.92	5873935650	277972	49.19	21150	21650	20150	27000	14600	20800	21131.56	0.70	0	-13109	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2461	-12.10	9.97	12	2.39	-1752.00	2126.00	37450	20241024	-43.39	14670	20241107	44.51	37450	-43.39	20241024	14670	44.51	20241107	37450	-43.39	20241024	14670	44.51	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
41	20241224	091413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-100	5	-0.48	2161812150	103504	18.32	21150	21250	20150	27000	14600	20800	20886.38	0.70	0	-1932	22566	21682	21166	20282	19766	21425	20025	58	6200	500	14560	50	1	11608430	2403	-11.82	9.74	12	0.89	-1752.00	2126.00	37450	20241024	-44.73	14670	20241107	41.10	37450	-44.73	20241024	14670	41.10	20241107	37450	-44.73	20241024	14670	41.10	20241107	2.12	N	475400	500	58 억	81144	N	N	0	N	N
42	20241223	161356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-300	5	-1.42	11658959800	547652	43.21	21650	22050	20650	27400	14800	21100	21292.61	0.67	0	4214	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2415	-11.87	9.78	12	4.72	-1752.00	2126.00	37450	20241024	-44.46	14670	20241107	41.79	37450	-44.46	20241024	14670	41.79	20241107	37450	-44.46	20241024	14670	41.79	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
43	20241223	151400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-200	5	-0.95	11081198700	519926	41.02	21650	22050	20650	27400	14800	21100	21314.02	0.67	0	-301	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2426	-11.93	9.83	12	4.48	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
44	20241223	141356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-150	5	-0.71	9857901450	461433	36.41	21650	22050	20650	27400	14800	21100	21365.04	0.67	0	-565	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2432	-11.96	9.85	12	3.97	-1752.00	2126.00	37450	20241024	-44.06	14670	20241107	42.81	37450	-44.06	20241024	14670	42.81	20241107	37450	-44.06	20241024	14670	42.81	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
45	20241223	131355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	0	3	0.00	8882224150	414848	32.73	21650	22050	20650	27400	14800	21100	21412.59	0.67	0	-12846	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2449	-12.04	9.92	12	3.57	-1752.00	2126.00	37450	20241024	-43.66	14670	20241107	43.83	37450	-43.66	20241024	14670	43.83	20241107	37450	-43.66	20241024	14670	43.83	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
46	20241223	121359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	50	2	0.24	8361579050	390285	30.80	21650	22050	20650	27400	14800	21100	21426.29	0.67	0	-18299	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2455	-12.07	9.95	12	3.36	-1752.00	2126.00	37450	20241024	-43.52	14670	20241107	44.17	37450	-43.52	20241024	14670	44.17	20241107	37450	-43.52	20241024	14670	44.17	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
47	20241223	111353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-200	5	-0.95	6946152150	322639	25.46	21650	22050	20900	27400	14800	21100	21532.38	0.67	0	-17593	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2426	-11.93	9.83	12	2.78	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
48	20241223	101347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	450	2	2.13	4651767400	214719	16.94	21650	22050	21150	27400	14800	21100	21670.80	0.67	0	-1623	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2502	-12.30	10.14	12	1.85	-1752.00	2126.00	37450	20241024	-42.46	14670	20241107	46.90	37450	-42.46	20241024	14670	46.90	20241107	37450	-42.46	20241024	14670	46.90	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
49	20241223	091353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	400	2	1.90	1687310550	78385	6.18	21650	21800	21200	27400	14800	21100	21539.35	0.67	0	1677	24000	22550	21650	20200	19300	22100	19750	58	6300	500	14770	50	1	11608430	2496	-12.27	10.11	12	0.68	-1752.00	2126.00	37450	20241024	-42.59	14670	20241107	46.56	37450	-42.59	20241024	14670	46.56	20241107	37450	-42.59	20241024	14670	46.56	20241107	2.13	N	475400	500	58 억	78237	N	N	0	N	N
50	20241220	161347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-500	5	-2.31	27478556000	1251202	194.73	21950	23100	20750	28050	15150	21600	21962.60	0.77	0	-7516	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2449	-12.04	9.92	12	10.78	-1752.00	2126.00	37450	20241024	-43.66	14670	20241107	43.83	37450	-43.66	20241024	14670	43.83	20241107	37450	-43.66	20241024	14670	43.83	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
51	20241220	151351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-300	5	-1.39	26797816650	1219011	189.72	21950	23100	20750	28050	15150	21600	21983.44	0.77	0	-16589	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2473	-12.16	10.02	12	10.50	-1752.00	2126.00	37450	20241024	-43.12	14670	20241107	45.19	37450	-43.12	20241024	14670	45.19	20241107	37450	-43.12	20241024	14670	45.19	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
52	20241220	141348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	100	2	0.46	25233927950	1145804	178.32	21950	23100	20750	28050	15150	21600	22023.13	0.77	0	-11543	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2519	-12.39	10.21	12	9.87	-1752.00	2126.00	37450	20241024	-42.06	14670	20241107	47.92	37450	-42.06	20241024	14670	47.92	20241107	37450	-42.06	20241024	14670	47.92	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
53	20241220	131348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-750	5	-3.47	23509022850	1065172	165.77	21950	23100	20750	28050	15150	21600	22070.91	0.77	0	-11740	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2420	-11.90	9.81	12	9.18	-1752.00	2126.00	37450	20241024	-44.33	14670	20241107	42.13	37450	-44.33	20241024	14670	42.13	20241107	37450	-44.33	20241024	14670	42.13	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
54	20241220	121346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-500	5	-2.31	21543496250	971386	151.18	21950	23100	20950	28050	15150	21600	22178.47	0.77	0	-20020	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2449	-12.04	9.92	12	8.37	-1752.00	2126.00	37450	20241024	-43.66	14670	20241107	43.83	37450	-43.66	20241024	14670	43.83	20241107	37450	-43.66	20241024	14670	43.83	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
55	20241220	111345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	800	2	3.70	17058328300	763757	118.86	21950	23100	21450	28050	15150	21600	22335.35	0.77	0	-43323	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2600	-12.79	10.54	12	6.58	-1752.00	2126.00	37450	20241024	-40.19	14670	20241107	52.69	37450	-40.19	20241024	14670	52.69	20241107	37450	-40.19	20241024	14670	52.69	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
56	20241220	101347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	600	2	2.78	9187301700	416917	64.89	21950	22550	21450	28050	15150	21600	22036.93	0.77	0	-32642	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2577	-12.67	10.44	12	3.59	-1752.00	2126.00	37450	20241024	-40.72	14670	20241107	51.33	37450	-40.72	20241024	14670	51.33	20241107	37450	-40.72	20241024	14670	51.33	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
57	20241220	091349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	300	2	1.39	3054184550	138829	21.61	21950	22250	21800	28050	15150	21600	22001.40	0.77	0	-21249	22800	22200	21250	20650	19700	22500	20950	58	6450	500	15120	50	1	11608430	2542	-12.50	10.30	12	1.20	-1752.00	2126.00	37450	20241024	-41.52	14670	20241107	49.28	37450	-41.52	20241024	14670	49.28	20241107	37450	-41.52	20241024	14670	49.28	20241107	2.23	N	475400	500	58 억	89734	N	N	11	N	N
58	20241219	161341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	0	3	0.00	13333660600	633568	52.54	20500	21850	20300	28050	15150	21600	21044.58	0.42	0	37498	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2507	-12.33	10.16	12	5.46	-1752.00	2126.00	37450	20241024	-42.32	14670	20241107	47.24	37450	-42.32	20241024	14670	47.24	20241107	37450	-42.32	20241024	14670	47.24	20241107	2.07	N	475400	500	58 억	48748	N	N	10	N	N
59	20241219	151341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	100	2	0.46	12750795950	606666	50.31	20500	21850	20300	28050	15150	21600	21017.82	0.42	0	47983	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2519	-12.39	10.21	12	5.23	-1752.00	2126.00	37450	20241024	-42.06	14670	20241107	47.92	37450	-42.06	20241024	14670	47.92	20241107	37450	-42.06	20241024	14670	47.92	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
60	20241219	141343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-150	5	-0.69	10394775000	497620	41.27	20500	21500	20300	28050	15150	21600	20888.98	0.42	0	67034	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2490	-12.24	10.09	12	4.29	-1752.00	2126.00	37450	20241024	-42.72	14670	20241107	46.22	37450	-42.72	20241024	14670	46.22	20241107	37450	-42.72	20241024	14670	46.22	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
61	20241219	131342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-450	5	-2.08	8780921650	421909	34.99	20500	21350	20300	28050	15150	21600	20812.36	0.42	0	63585	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2455	-12.07	9.95	12	3.63	-1752.00	2126.00	37450	20241024	-43.52	14670	20241107	44.17	37450	-43.52	20241024	14670	44.17	20241107	37450	-43.52	20241024	14670	44.17	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
62	20241219	121344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-600	5	-2.78	7961290500	383124	31.77	20500	21300	20300	28050	15150	21600	20779.93	0.42	0	75477	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2438	-11.99	9.88	12	3.30	-1752.00	2126.00	37450	20241024	-43.93	14670	20241107	43.15	37450	-43.93	20241024	14670	43.15	20241107	37450	-43.93	20241024	14670	43.15	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
63	20241219	111341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-750	5	-3.47	7315948550	352360	29.22	20500	21300	20300	28050	15150	21600	20762.71	0.42	0	72809	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2420	-11.90	9.81	12	3.04	-1752.00	2126.00	37450	20241024	-44.33	14670	20241107	42.13	37450	-44.33	20241024	14670	42.13	20241107	37450	-44.33	20241024	14670	42.13	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
64	20241219	101334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-500	5	-2.31	5394367850	259595	21.53	20500	21300	20300	28050	15150	21600	20779.93	0.42	0	59915	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2449	-12.04	9.92	12	2.24	-1752.00	2126.00	37450	20241024	-43.66	14670	20241107	43.83	37450	-43.66	20241024	14670	43.83	20241107	37450	-43.66	20241024	14670	43.83	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
65	20241219	091344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-850	5	-3.94	3073719400	149170	12.37	20500	21000	20300	28050	15150	21600	20605.47	0.42	0	41688	24266	22932	22266	20932	20266	22600	20600	58	6450	500	15120	50	1	11608430	2409	-11.84	9.76	12	1.29	-1752.00	2126.00	37450	20241024	-44.59	14670	20241107	41.45	37450	-44.59	20241024	14670	41.45	20241107	37450	-44.59	20241024	14670	41.45	20241107	2.07	N	475400	500	58 억	48748	N	N	0	N	N
66	20241218	161337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-1000	5	-4.42	26836387850	1194355	78.70	22050	23600	21600	29350	15850	22600	22472.24	0.84	0	-51090	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2507	-12.33	10.16	12	10.29	-1752.00	2126.00	37450	20241024	-42.32	14670	20241107	47.24	37450	-42.32	20241024	14670	47.24	20241107	37450	-42.32	20241024	14670	47.24	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
67	20241218	151341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-750	5	-3.32	25763078350	1144809	75.43	22050	23600	21750	29350	15850	22600	22504.21	0.84	0	-51561	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2536	-12.47	10.28	12	9.86	-1752.00	2126.00	37450	20241024	-41.66	14670	20241107	48.94	37450	-41.66	20241024	14670	48.94	20241107	37450	-41.66	20241024	14670	48.94	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
68	20241218	141331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-600	5	-2.65	24173601900	1072461	70.67	22050	23600	21750	29350	15850	22600	22540.28	0.84	0	-47849	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2554	-12.56	10.35	12	9.24	-1752.00	2126.00	37450	20241024	-41.26	14670	20241107	49.97	37450	-41.26	20241024	14670	49.97	20241107	37450	-41.26	20241024	14670	49.97	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
69	20241218	131341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-600	5	-2.65	22968096500	1017913	67.07	22050	23600	21750	29350	15850	22600	22563.89	0.84	0	-40738	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2554	-12.56	10.35	12	8.77	-1752.00	2126.00	37450	20241024	-41.26	14670	20241107	49.97	37450	-41.26	20241024	14670	49.97	20241107	37450	-41.26	20241024	14670	49.97	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
70	20241218	121332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-100	5	-0.44	21001801950	928677	61.19	22050	23600	21850	29350	15850	22600	22614.76	0.84	0	-37171	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2612	-12.84	10.58	12	8.00	-1752.00	2126.00	37450	20241024	-39.92	14670	20241107	53.37	37450	-39.92	20241024	14670	53.37	20241107	37450	-39.92	20241024	14670	53.37	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
71	20241218	111332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-300	5	-1.33	19684617600	869605	57.30	22050	23600	21850	29350	15850	22600	22636.30	0.84	0	-37906	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2589	-12.73	10.49	12	7.49	-1752.00	2126.00	37450	20241024	-40.45	14670	20241107	52.01	37450	-40.45	20241024	14670	52.01	20241107	37450	-40.45	20241024	14670	52.01	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
72	20241218	101340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-150	5	-0.66	7682893900	346757	22.85	22050	22550	21850	29350	15850	22600	22155.65	0.84	0	-976	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2606	-12.81	10.56	12	2.99	-1752.00	2126.00	37450	20241024	-40.05	14670	20241107	53.03	37450	-40.05	20241024	14670	53.03	20241107	37450	-40.05	20241024	14670	53.03	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
73	20241218	091344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-400	5	-1.77	3135306200	141172	9.30	22050	22550	21850	29350	15850	22600	22207.46	0.84	0	14239	24200	23400	21800	21000	19400	23800	21400	58	6750	500	15820	50	1	11608430	2577	-12.67	10.44	12	1.22	-1752.00	2126.00	37450	20241024	-40.72	14670	20241107	51.33	37450	-40.72	20241024	14670	51.33	20241107	37450	-40.72	20241024	14670	51.33	20241107	1.89	N	475400	500	58 억	97119	N	N	5	N	N
74	20241217	161334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	1400	2	6.60	31960599400	1483383	156.32	21000	22600	20200	27550	14850	21200	21540.13	0.95	0	-6850	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2624	-12.90	10.63	12	12.78	-1752.00	2126.00	37450	20241024	-39.65	14670	20241107	54.06	37450	-39.65	20241024	14670	54.06	20241107	37450	-39.65	20241024	14670	54.06	20241107	1.85	N	475400	500	58 억	110453	N	N	5	N	N
75	20241217	151339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	1300	2	6.13	30035483950	1397913	147.31	21000	22600	20200	27550	14850	21200	21486.20	0.95	0	-7550	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2612	-12.84	10.58	12	12.04	-1752.00	2126.00	37450	20241024	-39.92	14670	20241107	53.37	37450	-39.92	20241024	14670	53.37	20241107	37450	-39.92	20241024	14670	53.37	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
76	20241217	141330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	250	2	1.18	18777448250	888663	93.65	21000	21850	20200	27550	14850	21200	21129.90	0.95	0	-27663	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2490	-12.24	10.09	12	7.66	-1752.00	2126.00	37450	20241024	-42.72	14670	20241107	46.22	37450	-42.72	20241024	14670	46.22	20241107	37450	-42.72	20241024	14670	46.22	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
77	20241217	131319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	350	2	1.65	15226747600	723961	76.29	21000	21850	20200	27550	14850	21200	21032.26	0.95	0	-47120	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2502	-12.30	10.14	12	6.24	-1752.00	2126.00	37450	20241024	-42.46	14670	20241107	46.90	37450	-42.46	20241024	14670	46.90	20241107	37450	-42.46	20241024	14670	46.90	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
78	20241217	121246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-350	5	-1.65	8445976850	407141	42.90	21000	21250	20200	27550	14850	21200	20743.20	0.95	0	-22963	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2420	-11.90	9.81	12	3.51	-1752.00	2126.00	37450	20241024	-44.33	14670	20241107	42.13	37450	-44.33	20241024	14670	42.13	20241107	37450	-44.33	20241024	14670	42.13	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
79	20241217	111314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-300	5	-1.42	7837812750	377795	39.81	21000	21250	20200	27550	14850	21200	20744.70	0.95	0	-26583	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2426	-11.93	9.83	12	3.25	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
80	20241217	101320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-850	5	-4.01	6189494650	298029	31.41	21000	21250	20200	27550	14850	21200	20766.28	0.95	0	-25578	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2362	-11.62	9.57	12	2.57	-1752.00	2126.00	37450	20241024	-45.66	14670	20241107	38.72	37450	-45.66	20241024	14670	38.72	20241107	37450	-45.66	20241024	14670	38.72	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
81	20241217	091337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-300	5	-1.42	2607419250	124540	13.12	21000	21250	20700	27550	14850	21200	20933.73	0.95	0	9239	22093	21646	20753	20306	19413	21870	20530	58	6350	500	14840	50	1	11608430	2426	-11.93	9.83	12	1.07	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	1.85	N	475400	500	58 억	110453	N	N	0	N	N
82	20241216	161326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	1520	2	7.72	19079966670	928164	48.16	19940	21200	19860	25550	13780	19680	20551.43	0.70	0	31002	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2461	-12.10	9.97	12	8.00	-1752.00	2126.00	37450	20241024	-43.39	14670	20241107	44.51	37450	-43.39	20241024	14670	44.51	20241107	37450	-43.39	20241024	14670	44.51	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
83	20241216	151336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1370	2	6.96	17284660470	843225	43.75	19940	21150	19860	25550	13780	19680	20498.28	0.70	0	34425	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2444	-12.01	9.90	12	7.26	-1752.00	2126.00	37450	20241024	-43.79	14670	20241107	43.49	37450	-43.79	20241024	14670	43.49	20241107	37450	-43.79	20241024	14670	43.49	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
84	20241216	141334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	820	2	4.17	9752408070	481835	25.00	19940	20800	19860	25550	13780	19680	20240.15	0.70	0	3769	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2380	-11.70	9.64	12	4.15	-1752.00	2126.00	37450	20241024	-45.26	14670	20241107	39.74	37450	-45.26	20241024	14670	39.74	20241107	37450	-45.26	20241024	14670	39.74	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
85	20241216	131336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	370	2	1.88	8189854200	404186	20.97	19940	20800	19860	25550	13780	19680	20262.60	0.70	0	5741	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2327	-11.44	9.43	12	3.48	-1752.00	2126.00	37450	20241024	-46.46	14670	20241107	36.67	37450	-46.46	20241024	14670	36.67	20241107	37450	-46.46	20241024	14670	36.67	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
86	20241216	121334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	670	2	3.40	7383014200	364171	18.90	19940	20800	19860	25550	13780	19680	20273.49	0.70	0	14175	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2362	-11.62	9.57	12	3.14	-1752.00	2126.00	37450	20241024	-45.66	14670	20241107	38.72	37450	-45.66	20241024	14670	38.72	20241107	37450	-45.66	20241024	14670	38.72	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
87	20241216	111333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	620	2	3.15	6829746550	336910	17.48	19940	20800	19860	25550	13780	19680	20271.74	0.70	0	17215	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2357	-11.59	9.55	12	2.90	-1752.00	2126.00	37450	20241024	-45.79	14670	20241107	38.38	37450	-45.79	20241024	14670	38.38	20241107	37450	-45.79	20241024	14670	38.38	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
88	20241216	101335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	520	2	2.64	5810384600	286663	14.87	19940	20800	19860	25550	13780	19680	20269.06	0.70	0	21546	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2345	-11.53	9.50	12	2.47	-1752.00	2126.00	37450	20241024	-46.06	14670	20241107	37.70	37450	-46.06	20241024	14670	37.70	20241107	37450	-46.06	20241024	14670	37.70	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
89	20241216	091335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	670	2	3.40	1910418350	95211	4.94	19940	20450	19860	25550	13780	19680	20065.13	0.70	0	4844	21993	20836	20243	19086	18493	20540	18790	58	5870	500	13770	50	1	11608430	2362	-11.62	9.57	12	0.82	-1752.00	2126.00	37450	20241024	-45.66	14670	20241107	38.72	37450	-45.66	20241024	14670	38.72	20241107	37450	-45.66	20241024	14670	38.72	20241107	1.84	N	475400	500	58 억	80724	N	N	1	N	N
90	20241213	161326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19680	60	2	0.31	39281720310	1916009	150.95	20650	21400	19650	25500	13740	19620	20503.37	1.18	0	-50061	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	10	1	11608430	2285	-11.23	9.26	12	16.51	-1752.00	2126.00	37450	20241024	-47.45	14670	20241107	34.15	37450	-47.45	20241024	14670	34.15	20241107	37450	-47.45	20241024	14670	34.15	20241107	1.49	N	475400	500	58 억	137180	N	N	1	N	N
91	20241213	151332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	200	2	1.02	38308251810	1866687	147.06	20650	21400	19650	25500	13740	19620	20522.06	1.18	0	-56137	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	10	1	11608430	2301	-11.31	9.32	12	16.08	-1752.00	2126.00	37450	20241024	-47.08	14670	20241107	35.11	37450	-47.08	20241024	14670	35.11	20241107	37450	-47.08	20241024	14670	35.11	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
92	20241213	141330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	480	2	2.45	35996765730	1750444	137.91	20650	21400	19900	25500	13740	19620	20564.37	1.18	0	-63220	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2333	-11.47	9.45	12	15.08	-1752.00	2126.00	37450	20241024	-46.33	14670	20241107	37.01	37450	-46.33	20241024	14670	37.01	20241107	37450	-46.33	20241024	14670	37.01	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
93	20241213	131332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	630	2	3.21	35107082630	1706367	134.43	20650	21400	19900	25500	13740	19620	20574.17	1.18	0	-60626	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2351	-11.56	9.52	12	14.70	-1752.00	2126.00	37450	20241024	-45.93	14670	20241107	38.04	37450	-45.93	20241024	14670	38.04	20241107	37450	-45.93	20241024	14670	38.04	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
94	20241213	121331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	530	2	2.70	32874828410	1595090	125.67	20650	21400	19960	25500	13740	19620	20610.02	1.18	0	-63241	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2339	-11.50	9.48	12	13.74	-1752.00	2126.00	37450	20241024	-46.19	14670	20241107	37.36	37450	-46.19	20241024	14670	37.36	20241107	37450	-46.19	20241024	14670	37.36	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
95	20241213	111330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	630	2	3.21	31212598960	1512840	119.19	20650	21400	19960	25500	13740	19620	20631.79	1.18	0	-63290	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2351	-11.56	9.52	12	13.03	-1752.00	2126.00	37450	20241024	-45.93	14670	20241107	38.04	37450	-45.93	20241024	14670	38.04	20241107	37450	-45.93	20241024	14670	38.04	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
96	20241213	101322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1430	2	7.29	25503574310	1235459	97.33	20650	21400	19960	25500	13740	19620	20643.00	1.18	0	-76711	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2444	-12.01	9.90	12	10.64	-1752.00	2126.00	37450	20241024	-43.79	14670	20241107	43.49	37450	-43.79	20241024	14670	43.49	20241107	37450	-43.79	20241024	14670	43.49	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
97	20241213	091323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	680	2	3.47	7755671950	379942	29.93	20650	20650	20000	25500	13740	19620	20412.79	1.18	0	-73819	20706	20162	19136	18592	17566	20435	18865	58	5880	500	13730	50	1	11608430	2357	-11.59	9.55	12	3.27	-1752.00	2126.00	37450	20241024	-45.79	14670	20241107	38.38	37450	-45.79	20241024	14670	38.38	20241107	37450	-45.79	20241024	14670	38.38	20241107	1.49	N	475400	500	58 억	137180	N	N	0	N	N
98	20241212	161327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	1620	2	9.00	21424228390	1125686	133.54	18350	19680	18110	23400	12600	18000	19027.91	0.58	0	70481	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2278	-11.20	9.23	12	9.70	-1752.00	2126.00	37450	20241024	-47.61	14670	20241107	33.74	37450	-47.61	20241024	14670	33.74	20241107	37450	-47.61	20241024	14670	33.74	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
99	20241212	151322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19670	1670	2	9.28	20009062770	1053577	124.98	18350	19680	18110	23400	12600	18000	18991.59	0.58	0	74068	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2283	-11.23	9.25	12	9.08	-1752.00	2126.00	37450	20241024	-47.48	14670	20241107	34.08	37450	-47.48	20241024	14670	34.08	20241107	37450	-47.48	20241024	14670	34.08	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
100	20241212	141319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	1360	2	7.56	16076614190	851414	101.00	18350	19480	18110	23400	12600	18000	18882.30	0.58	0	78187	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2247	-11.05	9.11	12	7.33	-1752.00	2126.00	37450	20241024	-48.30	14670	20241107	31.97	37450	-48.30	20241024	14670	31.97	20241107	37450	-48.30	20241024	14670	31.97	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
101	20241212	131308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	1080	2	6.00	14430191400	766290	90.90	18350	19480	18110	23400	12600	18000	18831.29	0.58	0	89090	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2215	-10.89	8.97	12	6.60	-1752.00	2126.00	37450	20241024	-49.05	14670	20241107	30.06	37450	-49.05	20241024	14670	30.06	20241107	37450	-49.05	20241024	14670	30.06	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
102	20241212	121301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	900	2	5.00	13213423890	702415	83.33	18350	19480	18110	23400	12600	18000	18811.47	0.58	0	81994	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2194	-10.79	8.89	12	6.05	-1752.00	2126.00	37450	20241024	-49.53	14670	20241107	28.83	37450	-49.53	20241024	14670	28.83	20241107	37450	-49.53	20241024	14670	28.83	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
103	20241212	111312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	1210	2	6.72	9672974920	518473	61.50	18350	19280	18110	23400	12600	18000	18656.72	0.58	0	59521	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2230	-10.96	9.04	12	4.47	-1752.00	2126.00	37450	20241024	-48.70	14670	20241107	30.95	37450	-48.70	20241024	14670	30.95	20241107	37450	-48.70	20241024	14670	30.95	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
104	20241212	101313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	590	2	3.28	6006069860	325362	38.60	18350	18840	18110	23400	12600	18000	18459.72	0.58	0	17785	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2158	-10.61	8.74	12	2.80	-1752.00	2126.00	37450	20241024	-50.36	14670	20241107	26.72	37450	-50.36	20241024	14670	26.72	20241107	37450	-50.36	20241024	14670	26.72	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
105	20241212	091321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	590	2	3.28	2158515170	116397	13.81	18350	18800	18160	23400	12600	18000	18544.63	0.58	0	18623	19946	18972	18386	17412	16826	18680	17120	58	5400	500	12600	10	1	11608430	2158	-10.61	8.74	12	1.00	-1752.00	2126.00	37450	20241024	-50.36	14670	20241107	26.72	37450	-50.36	20241024	14670	26.72	20241107	37450	-50.36	20241024	14670	26.72	20241107	1.37	N	475400	500	58 억	67014	N	N	0	N	N
106	20241211	161314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-650	5	-3.49	15440907150	834810	227.96	18900	19360	17800	24200	13060	18650	18498.62	1.28	0	-82341	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2090	-10.27	8.47	12	7.19	-1752.00	2126.00	37450	20241024	-51.94	14670	20241107	22.70	37450	-51.94	20241024	14670	22.70	20241107	37450	-51.94	20241024	14670	22.70	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
107	20241211	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	-610	5	-3.27	15031726640	812094	221.75	18900	19360	17800	24200	13060	18650	18509.84	1.28	0	-79653	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2094	-10.30	8.49	12	7.00	-1752.00	2126.00	37450	20241024	-51.83	14670	20241107	22.97	37450	-51.83	20241024	14670	22.97	20241107	37450	-51.83	20241024	14670	22.97	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
108	20241211	141324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17940	-710	5	-3.81	13298968300	715415	195.35	18900	19360	17850	24200	13060	18650	18589.17	1.28	0	-73155	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2083	-10.24	8.44	12	6.16	-1752.00	2126.00	37450	20241024	-52.10	14670	20241107	22.29	37450	-52.10	20241024	14670	22.29	20241107	37450	-52.10	20241024	14670	22.29	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
109	20241211	131325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	-630	5	-3.38	11798139090	631875	172.54	18900	19360	17850	24200	13060	18650	18671.63	1.28	0	-79608	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2092	-10.29	8.48	12	5.44	-1752.00	2126.00	37450	20241024	-51.88	14670	20241107	22.84	37450	-51.88	20241024	14670	22.84	20241107	37450	-51.88	20241024	14670	22.84	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
110	20241211	121326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	-550	5	-2.95	9478375180	503136	137.39	18900	19360	18060	24200	13060	18650	18838.59	1.28	0	-80196	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2101	-10.33	8.51	12	4.33	-1752.00	2126.00	37450	20241024	-51.67	14670	20241107	23.38	37450	-51.67	20241024	14670	23.38	20241107	37450	-51.67	20241024	14670	23.38	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
111	20241211	111322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18620	-30	5	-0.16	6736736670	353888	96.63	18900	19360	18620	24200	13060	18650	19036.35	1.28	0	-69996	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2161	-10.63	8.76	12	3.05	-1752.00	2126.00	37450	20241024	-50.28	14670	20241107	26.93	37450	-50.28	20241024	14670	26.93	20241107	37450	-50.28	20241024	14670	26.93	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
112	20241211	101322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	370	2	1.98	4818806600	252914	69.06	18900	19360	18650	24200	13060	18650	19053.14	1.28	0	-60183	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2208	-10.86	8.95	12	2.18	-1752.00	2126.00	37450	20241024	-49.21	14670	20241107	29.65	37450	-49.21	20241024	14670	29.65	20241107	37450	-49.21	20241024	14670	29.65	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
113	20241211	091328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	240	2	1.29	860400080	45682	12.47	18900	19000	18650	24200	13060	18650	18834.55	1.28	0	-11381	19250	18950	18600	18300	17950	19100	18450	58	5550	500	13050	10	1	11608430	2193	-10.78	8.89	12	0.39	-1752.00	2126.00	37450	20241024	-49.56	14670	20241107	28.77	37450	-49.56	20241024	14670	28.77	20241107	37450	-49.56	20241024	14670	28.77	20241107	1.53	N	475400	500	58 억	148840	N	N	3	N	N
114	20241210	161313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	780	2	4.36	6677540030	359383	74.80	18300	18900	18250	23200	12510	17870	18580.29	0.98	0	35252	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2165	-10.64	8.77	12	3.10	-1752.00	2126.00	37450	20241024	-50.20	14670	20241107	27.13	37450	-50.20	20241024	14670	27.13	20241107	37450	-50.20	20241024	14670	27.13	20241107	1.51	N	475400	500	58 억	113332	N	N	3	N	N
115	20241210	151313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	760	2	4.25	6303211270	339310	70.62	18300	18900	18250	23200	12510	17870	18576.62	0.98	0	31875	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2163	-10.63	8.76	12	2.92	-1752.00	2126.00	37450	20241024	-50.25	14670	20241107	26.99	37450	-50.25	20241024	14670	26.99	20241107	37450	-50.25	20241024	14670	26.99	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
116	20241210	141313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18720	850	2	4.76	5669153680	305254	63.53	18300	18900	18250	23200	12510	17870	18571.99	0.98	0	36580	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2173	-10.68	8.81	12	2.63	-1752.00	2126.00	37450	20241024	-50.01	14670	20241107	27.61	37450	-50.01	20241024	14670	27.61	20241107	37450	-50.01	20241024	14670	27.61	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
117	20241210	131315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	830	2	4.64	5048561080	272204	56.65	18300	18850	18250	23200	12510	17870	18547.05	0.98	0	29918	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2171	-10.67	8.80	12	2.34	-1752.00	2126.00	37450	20241024	-50.07	14670	20241107	27.47	37450	-50.07	20241024	14670	27.47	20241107	37450	-50.07	20241024	14670	27.47	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
118	20241210	121311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	690	2	3.86	4686477360	252751	52.60	18300	18850	18250	23200	12510	17870	18541.95	0.98	0	24154	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2155	-10.59	8.73	12	2.18	-1752.00	2126.00	37450	20241024	-50.44	14670	20241107	26.52	37450	-50.44	20241024	14670	26.52	20241107	37450	-50.44	20241024	14670	26.52	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
119	20241210	111312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	910	2	5.09	4106333740	221629	46.13	18300	18850	18250	23200	12510	17870	18528.05	0.98	0	23543	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2180	-10.72	8.83	12	1.91	-1752.00	2126.00	37450	20241024	-49.85	14670	20241107	28.02	37450	-49.85	20241024	14670	28.02	20241107	37450	-49.85	20241024	14670	28.02	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
120	20241210	101314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18620	750	2	4.20	3045036940	164761	34.29	18300	18640	18250	23200	12510	17870	18481.65	0.98	0	17170	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2161	-10.63	8.76	12	1.42	-1752.00	2126.00	37450	20241024	-50.28	14670	20241107	26.93	37450	-50.28	20241024	14670	26.93	20241107	37450	-50.28	20241024	14670	26.93	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
121	20241210	091321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	690	2	3.86	1287122400	69852	14.54	18300	18560	18250	23200	12510	17870	18426.65	0.98	0	14490	19010	18440	18030	17460	17050	18235	17255	58	5330	500	12500	10	1	11608430	2155	-10.59	8.73	12	0.60	-1752.00	2126.00	37450	20241024	-50.44	14670	20241107	26.52	37450	-50.44	20241024	14670	26.52	20241107	37450	-50.44	20241024	14670	26.52	20241107	1.51	N	475400	500	58 억	113332	N	N	0	N	N
122	20241209	161308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	-810	5	-4.34	8577024260	475131	69.24	17950	18600	17620	24250	13080	18680	18053.03	0.86	0	12273	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2074	-10.20	8.41	12	4.09	-1752.00	2126.00	37450	20241024	-52.28	14670	20241107	21.81	37450	-52.28	20241024	14670	21.81	20241107	37450	-52.28	20241024	14670	21.81	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
123	20241209	151311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	-710	5	-3.80	8142394660	450860	65.71	17950	18600	17620	24250	13080	18680	18059.62	0.86	0	6179	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2086	-10.26	8.45	12	3.88	-1752.00	2126.00	37450	20241024	-52.02	14670	20241107	22.49	37450	-52.02	20241024	14670	22.49	20241107	37450	-52.02	20241024	14670	22.49	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
124	20241209	141308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-550	5	-2.94	7076839130	391592	57.07	17950	18600	17620	24250	13080	18680	18071.88	0.86	0	1882	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2105	-10.35	8.53	12	3.37	-1752.00	2126.00	37450	20241024	-51.59	14670	20241107	23.59	37450	-51.59	20241024	14670	23.59	20241107	37450	-51.59	20241024	14670	23.59	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
125	20241209	131313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	-870	5	-4.66	6063743510	335934	48.96	17950	18600	17620	24250	13080	18680	18050.29	0.86	0	-10015	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2067	-10.17	8.38	12	2.89	-1752.00	2126.00	37450	20241024	-52.44	14670	20241107	21.40	37450	-52.44	20241024	14670	21.40	20241107	37450	-52.44	20241024	14670	21.40	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
126	20241209	121309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	-450	5	-2.41	4939555660	272994	39.78	17950	18600	17730	24250	13080	18680	18093.89	0.86	0	4536	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2116	-10.41	8.57	12	2.35	-1752.00	2126.00	37450	20241024	-51.32	14670	20241107	24.27	37450	-51.32	20241024	14670	24.27	20241107	37450	-51.32	20241024	14670	24.27	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
127	20241209	111309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-770	5	-4.12	4235857910	233857	34.08	17950	18600	17730	24250	13080	18680	18112.89	0.86	0	1646	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2079	-10.22	8.42	12	2.01	-1752.00	2126.00	37450	20241024	-52.18	14670	20241107	22.09	37450	-52.18	20241024	14670	22.09	20241107	37450	-52.18	20241024	14670	22.09	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
128	20241209	101306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-290	5	-1.55	3021849050	167107	24.35	17950	18600	17730	24250	13080	18680	18083.11	0.86	0	14654	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2135	-10.50	8.65	12	1.44	-1752.00	2126.00	37450	20241024	-50.89	14670	20241107	25.36	37450	-50.89	20241024	14670	25.36	20241107	37450	-50.89	20241024	14670	25.36	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
129	20241209	091259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	-470	5	-2.52	1067929800	59460	8.67	17950	18310	17740	24250	13080	18680	17959.78	0.86	0	11762	20500	19590	18440	17530	16380	19015	16955	58	5570	500	13070	10	1	11608430	2114	-10.39	8.57	12	0.51	-1752.00	2126.00	37450	20241024	-51.38	14670	20241107	24.13	37450	-51.38	20241024	14670	24.13	20241107	37450	-51.38	20241024	14670	24.13	20241107	1.50	N	475400	500	58 억	99836	N	N	0	N	N
130	20241206	161257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-690	5	-3.56	12495470940	680894	61.77	19090	19350	17290	25150	13560	19370	18349.31	1.10	0	-27644	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2168	-10.66	8.79	12	5.87	-1752.00	2126.00	37450	20241024	-50.12	14670	20241107	27.33	37450	-50.12	20241024	14670	27.33	20241107	37450	-50.12	20241024	14670	27.33	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
131	20241206	151303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	-680	5	-3.51	12168228430	663372	60.18	19090	19350	17290	25150	13560	19370	18342.21	1.10	0	-28774	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2170	-10.67	8.79	12	5.71	-1752.00	2126.00	37450	20241024	-50.09	14670	20241107	27.40	37450	-50.09	20241024	14670	27.40	20241107	37450	-50.09	20241024	14670	27.40	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
132	20241206	141300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	-740	5	-3.82	11078676710	604859	54.87	19090	19350	17290	25150	13560	19370	18315.25	1.10	0	-16078	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2163	-10.63	8.76	12	5.21	-1752.00	2126.00	37450	20241024	-50.25	14670	20241107	26.99	37450	-50.25	20241024	14670	26.99	20241107	37450	-50.25	20241024	14670	26.99	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
133	20241206	131300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	-780	5	-4.03	10315240110	563932	51.16	19090	19350	17290	25150	13560	19370	18290.67	1.10	0	-9339	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2158	-10.61	8.74	12	4.86	-1752.00	2126.00	37450	20241024	-50.36	14670	20241107	26.72	37450	-50.36	20241024	14670	26.72	20241107	37450	-50.36	20241024	14670	26.72	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
134	20241206	121251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	-870	5	-4.49	9540103370	522055	47.36	19090	19350	17290	25150	13560	19370	18273.07	1.10	0	-3589	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2148	-10.56	8.70	12	4.50	-1752.00	2126.00	37450	20241024	-50.60	14670	20241107	26.11	37450	-50.60	20241024	14670	26.11	20241107	37450	-50.60	20241024	14670	26.11	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
135	20241206	111250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	-1310	5	-6.76	8063506500	441830	40.08	19090	19350	17290	25150	13560	19370	18248.96	1.10	0	-9894	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2096	-10.31	8.49	12	3.81	-1752.00	2126.00	37450	20241024	-51.78	14670	20241107	23.11	37450	-51.78	20241024	14670	23.11	20241107	37450	-51.78	20241024	14670	23.11	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
136	20241206	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-1260	5	-6.50	5394107330	291664	26.46	19090	19350	18060	25150	13560	19370	18492.73	1.10	0	-11670	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2102	-10.34	8.52	12	2.51	-1752.00	2126.00	37450	20241024	-51.64	14670	20241107	23.45	37450	-51.64	20241024	14670	23.45	20241107	37450	-51.64	20241024	14670	23.45	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
137	20241206	091300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-720	5	-3.72	1702612010	90368	8.20	19090	19350	18560	25150	13560	19370	18837.89	1.10	0	-8677	20916	20142	18866	18092	16816	20530	18480	58	5780	500	13550	10	1	11608430	2165	-10.64	8.77	12	0.78	-1752.00	2126.00	37450	20241024	-50.20	14670	20241107	27.13	37450	-50.20	20241024	14670	27.13	20241107	37450	-50.20	20241024	14670	27.13	20241107	1.65	N	475400	500	58 억	127709	N	N	0	N	N
138	20241205	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	1050	2	5.73	20457657520	1078030	117.00	18350	19640	17590	23800	12830	18320	18975.83	0.97	0	18265	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2249	-11.06	9.11	12	9.29	-1752.00	2126.00	37450	20241024	-48.28	14670	20241107	32.04	37450	-48.28	20241024	14670	32.04	20241107	37450	-48.28	20241024	14670	32.04	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
139	20241205	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	1170	2	6.39	19587614820	1033292	112.14	18350	19640	17590	23800	12830	18320	18957.07	0.97	0	24867	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2262	-11.12	9.17	12	8.90	-1752.00	2126.00	37450	20241024	-47.96	14670	20241107	32.86	37450	-47.96	20241024	14670	32.86	20241107	37450	-47.96	20241024	14670	32.86	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
140	20241205	141226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	1210	2	6.60	15556760080	825876	89.63	18350	19580	17590	23800	12830	18320	18837.25	0.97	0	16502	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2267	-11.15	9.19	12	7.11	-1752.00	2126.00	37450	20241024	-47.85	14670	20241107	33.13	37450	-47.85	20241024	14670	33.13	20241107	37450	-47.85	20241024	14670	33.13	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
141	20241205	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	870	2	4.75	12253787870	655601	71.15	18350	19430	17590	23800	12830	18320	18691.44	0.97	0	34062	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2228	-10.95	9.03	12	5.65	-1752.00	2126.00	37450	20241024	-48.76	14670	20241107	30.81	37450	-48.76	20241024	14670	30.81	20241107	37450	-48.76	20241024	14670	30.81	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
142	20241205	121236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	720	2	3.93	11134509870	597149	64.81	18350	19430	17590	23800	12830	18320	18646.61	0.97	0	38813	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2210	-10.87	8.96	12	5.14	-1752.00	2126.00	37450	20241024	-49.16	14670	20241107	29.79	37450	-49.16	20241024	14670	29.79	20241107	37450	-49.16	20241024	14670	29.79	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
143	20241205	111234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	790	2	4.31	8274353960	448176	48.64	18350	19150	17590	23800	12830	18320	18462.58	0.97	0	33667	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2218	-10.91	8.99	12	3.86	-1752.00	2126.00	37450	20241024	-48.97	14670	20241107	30.27	37450	-48.97	20241024	14670	30.27	20241107	37450	-48.97	20241024	14670	30.27	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
144	20241205	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18830	510	2	2.78	5580284300	305668	33.17	18350	18920	17590	23800	12830	18320	18255.84	0.97	0	27979	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2186	-10.75	8.86	12	2.63	-1752.00	2126.00	37450	20241024	-49.72	14670	20241107	28.36	37450	-49.72	20241024	14670	28.36	20241107	37450	-49.72	20241024	14670	28.36	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
145	20241205	091241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	-580	5	-3.17	1320125120	73127	7.94	18350	18460	17700	23800	12830	18320	18049.13	0.97	0	-2683	20486	19402	18706	17622	16926	19055	17275	58	5480	500	12820	10	1	11608430	2059	-10.13	8.34	12	0.63	-1752.00	2126.00	37450	20241024	-52.63	14670	20241107	20.93	37450	-52.63	20241024	14670	20.93	20241107	37450	-52.63	20241024	14670	20.93	20241107	1.54	N	475400	500	58 억	112764	N	N	0	N	N
146	20241204	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	-1580	5	-7.94	16875319090	906668	62.84	19070	19790	18010	25850	13930	19900	18613.97	0.69	0	31279	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2127	-10.46	8.62	12	7.81	-1752.00	2126.00	37450	20241024	-51.08	14670	20241107	24.88	37450	-51.08	20241024	14670	24.88	20241107	37450	-51.08	20241024	14670	24.88	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
147	20241204	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	-1640	5	-8.24	16260671000	873139	60.51	19070	19790	18010	25850	13930	19900	18623.14	0.69	0	31697	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2120	-10.42	8.59	12	7.52	-1752.00	2126.00	37450	20241024	-51.24	14670	20241107	24.47	37450	-51.24	20241024	14670	24.47	20241107	37450	-51.24	20241024	14670	24.47	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
148	20241204	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-1770	5	-8.89	14761478800	790737	54.80	19070	19790	18010	25850	13930	19900	18667.90	0.69	0	21911	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2105	-10.35	8.53	12	6.81	-1752.00	2126.00	37450	20241024	-51.59	14670	20241107	23.59	37450	-51.59	20241024	14670	23.59	20241107	37450	-51.59	20241024	14670	23.59	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
149	20241204	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-1470	5	-7.39	13229933170	706785	48.98	19070	19790	18010	25850	13930	19900	18718.36	0.69	0	26945	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2139	-10.52	8.67	12	6.09	-1752.00	2126.00	37450	20241024	-50.79	14670	20241107	25.63	37450	-50.79	20241024	14670	25.63	20241107	37450	-50.79	20241024	14670	25.63	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
150	20241204	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-1470	5	-7.39	12530193810	668841	46.35	19070	19790	18010	25850	13930	19900	18734.08	0.69	0	31318	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2139	-10.52	8.67	12	5.76	-1752.00	2126.00	37450	20241024	-50.79	14670	20241107	25.63	37450	-50.79	20241024	14670	25.63	20241107	37450	-50.79	20241024	14670	25.63	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
151	20241204	111149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	-1660	5	-8.34	11652933640	621042	43.04	19070	19790	18010	25850	13930	19900	18763.40	0.69	0	31483	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2117	-10.41	8.58	12	5.35	-1752.00	2126.00	37450	20241024	-51.30	14670	20241107	24.34	37450	-51.30	20241024	14670	24.34	20241107	37450	-51.30	20241024	14670	24.34	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
152	20241204	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-1390	5	-6.98	9089573890	480849	33.33	19070	19790	18010	25850	13930	19900	18903.05	0.69	0	21657	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2149	-10.57	8.71	12	4.14	-1752.00	2126.00	37450	20241024	-50.57	14670	20241107	26.18	37450	-50.57	20241024	14670	26.18	20241107	37450	-50.57	20241024	14670	26.18	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
153	20241204	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-300	5	-1.51	2474236770	127847	8.86	19070	19790	18900	25850	13930	19900	19352.84	0.69	0	3245	21693	20796	20153	19256	18613	20475	18935	58	5950	500	13930	10	1	11608430	2275	-11.19	9.22	12	1.10	-1752.00	2126.00	37450	20241024	-47.66	14670	20241107	33.61	37450	-47.66	20241024	14670	33.61	20241107	37450	-47.66	20241024	14670	33.61	20241107	1.16	N	475400	500	58 억	80649	N	N	0	N	N
154	20241203	161259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19900	-1150	5	-5.46	28518399000	1422699	47.80	20850	21050	19510	27350	14750	21050	20045.27	1.11	0	-46827	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2310	-11.36	9.36	12	12.26	-1752.00	2126.00	37450	20241024	-46.86	14670	20241107	35.65	37450	-46.86	20241024	14670	35.65	20241107	37450	-46.86	20241024	14670	35.65	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
155	20241203	151401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19900	-1150	5	-5.46	27717244780	1382427	46.45	20850	21050	19510	27350	14750	21050	20049.04	1.11	0	-45535	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2310	-11.36	9.36	12	11.91	-1752.00	2126.00	37450	20241024	-46.86	14670	20241107	35.65	37450	-46.86	20241024	14670	35.65	20241107	37450	-46.86	20241024	14670	35.65	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
156	20241203	141328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19810	-1240	5	-5.89	24979620160	1245156	41.83	20850	21050	19510	27350	14750	21050	20060.71	1.11	0	-34052	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2300	-11.31	9.32	12	10.73	-1752.00	2126.00	37450	20241024	-47.10	14670	20241107	35.04	37450	-47.10	20241024	14670	35.04	20241107	37450	-47.10	20241024	14670	35.04	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
157	20241203	131329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19950	-1100	5	-5.23	23180485190	1154371	38.78	20850	21050	19510	27350	14750	21050	20079.85	1.11	0	-26939	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2316	-11.39	9.38	12	9.94	-1752.00	2126.00	37450	20241024	-46.73	14670	20241107	35.99	37450	-46.73	20241024	14670	35.99	20241107	37450	-46.73	20241024	14670	35.99	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
158	20241203	121351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	-1360	5	-6.46	20865916970	1036942	34.84	20850	21050	19510	27350	14750	21050	20121.73	1.11	0	-29473	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2286	-11.24	9.26	12	8.93	-1752.00	2126.00	37450	20241024	-47.42	14670	20241107	34.22	37450	-47.42	20241024	14670	34.22	20241107	37450	-47.42	20241024	14670	34.22	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
159	20241203	111316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	-1210	5	-5.75	18238410800	903933	30.37	20850	21050	19510	27350	14750	21050	20175.84	1.11	0	-4082	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2303	-11.32	9.33	12	7.79	-1752.00	2126.00	37450	20241024	-47.02	14670	20241107	35.24	37450	-47.02	20241024	14670	35.24	20241107	37450	-47.02	20241024	14670	35.24	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
160	20241203	101304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	-1190	5	-5.65	14143988520	696632	23.40	20850	21050	19580	27350	14750	21050	20302.41	1.11	0	14525	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	10	1	11608430	2305	-11.34	9.34	12	6.00	-1752.00	2126.00	37450	20241024	-46.97	14670	20241107	35.38	37450	-46.97	20241024	14670	35.38	20241107	37450	-46.97	20241024	14670	35.38	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
161	20241203	091253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-250	5	-1.19	3229716200	155499	5.22	20850	21050	20500	27350	14750	21050	20768.36	1.11	0	-11491	22683	21866	20633	19816	18583	22275	20225	58	6300	500	14730	50	1	11608430	2415	-11.87	9.78	12	1.34	-1752.00	2126.00	37450	20241024	-44.46	14670	20241107	41.79	37450	-44.46	20241024	14670	41.79	20241107	37450	-44.46	20241024	14670	41.79	20241107	0.86	N	475400	500	58 억	129115	N	N	0	N	N
162	20241202	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1150	2	5.78	60691189730	2940291	141.87	20850	21450	19400	25850	13930	19900	20639.65	0.72	0	47594	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2444	-12.01	9.90	12	25.33	-1752.00	2126.00	37450	20241024	-43.79	14670	20241107	43.49	37450	-43.79	20241024	14670	43.49	20241107	37450	-43.79	20241024	14670	43.49	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
163	20241202	151446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1000	2	5.03	58164199930	2820510	136.10	20850	21450	19400	25850	13930	19900	20621.88	0.72	0	60402	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2426	-11.93	9.83	12	24.30	-1752.00	2126.00	37450	20241024	-44.19	14670	20241107	42.47	37450	-44.19	20241024	14670	42.47	20241107	37450	-44.19	20241024	14670	42.47	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
164	20241202	141342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	700	2	3.52	43638826830	2129143	102.74	20850	21350	19400	25850	13930	19900	20495.96	0.72	0	66996	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2391	-11.76	9.69	12	18.34	-1752.00	2126.00	37450	20241024	-44.99	14670	20241107	40.42	37450	-44.99	20241024	14670	40.42	20241107	37450	-44.99	20241024	14670	40.42	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
165	20241202	131255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	500	2	2.51	40578388480	1980620	95.57	20850	21350	19400	25850	13930	19900	20487.72	0.72	0	68236	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2368	-11.64	9.60	12	17.06	-1752.00	2126.00	37450	20241024	-45.53	14670	20241107	39.06	37450	-45.53	20241024	14670	39.06	20241107	37450	-45.53	20241024	14670	39.06	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
166	20241202	121315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	600	2	3.02	37961714980	1852406	89.38	20850	21350	19400	25850	13930	19900	20493.20	0.72	0	77216	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2380	-11.70	9.64	12	15.96	-1752.00	2126.00	37450	20241024	-45.26	14670	20241107	39.74	37450	-45.26	20241024	14670	39.74	20241107	37450	-45.26	20241024	14670	39.74	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
167	20241202	111213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	200	2	1.01	29566660580	1446549	69.80	20850	21350	19400	25850	13930	19900	20439.45	0.72	0	72664	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2333	-11.47	9.45	12	12.46	-1752.00	2126.00	37450	20241024	-46.33	14670	20241107	37.01	37450	-46.33	20241024	14670	37.01	20241107	37450	-46.33	20241024	14670	37.01	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
168	20241202	101222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	150	2	0.75	26747503400	1306475	63.04	20850	21350	19400	25850	13930	19900	20473.03	0.72	0	53025	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2327	-11.44	9.43	12	11.25	-1752.00	2126.00	37450	20241024	-46.46	14670	20241107	36.67	37450	-46.46	20241024	14670	36.67	20241107	37450	-46.46	20241024	14670	36.67	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N
169	20241202	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	800	2	4.02	13457111400	642044	30.98	20850	21350	20550	25850	13930	19900	20959.81	0.72	0	55565	21213	20556	19843	19186	18473	20885	19515	58	5950	500	13930	50	1	11608430	2403	-11.82	9.74	12	5.53	-1752.00	2126.00	37450	20241024	-44.73	14670	20241107	41.10	37450	-44.73	20241024	14670	41.10	20241107	37450	-44.73	20241024	14670	41.10	20241107	0.62	N	475400	500	58 억	83672	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History