KissMeData/083650/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
3	20241231	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
4	20241231	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
5	20241231	130722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
6	20241231	120721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
7	20241231	110720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
8	20241231	100715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
9	20241231	090724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11614986150	757159	37.98	15370	15570	15120	20350	10970	15660	15338.99	8.80	-62913	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.45	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2724172	N	N	101	N	N
10	20241230	160717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15440	-220	5	-1.40	11510534300	750393	37.64	15370	15570	15120	20350	10970	15660	15338.99	9.01	0	-56001	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4778	63.54	6.50	12	2.42	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	19920	-22.49	20241122	7000	120.57	20240909	19920	-22.49	20241122	7000	120.57	20240909	2.56	N	083650	500	154 억	2787085	N	N	101	N	N
11	20241230	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15470	-190	5	-1.21	10809098380	704985	35.36	15370	15570	15120	20350	10970	15660	15332.28	9.01	0	-64700	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4787	63.66	6.51	12	2.28	243.00	2377.00	19920	20241122	-22.34	7000	20240909	121.00	19920	-22.34	20241122	7000	121.00	20240909	19920	-22.34	20241122	7000	121.00	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
12	20241230	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15300	-360	5	-2.30	8876042130	580101	29.10	15370	15570	15120	20350	10970	15660	15300.72	9.01	0	-79817	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4734	62.96	6.44	12	1.87	243.00	2377.00	19920	20241122	-23.19	7000	20240909	118.57	19920	-23.19	20241122	7000	118.57	20240909	19920	-23.19	20241122	7000	118.57	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
13	20241230	130720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15240	-420	5	-2.68	8292361160	541839	27.18	15370	15570	15120	20350	10970	15660	15303.96	9.01	0	-84635	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4716	62.72	6.41	12	1.75	243.00	2377.00	19920	20241122	-23.49	7000	20240909	117.71	19920	-23.49	20241122	7000	117.71	20240909	19920	-23.49	20241122	7000	117.71	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
14	20241230	120717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15180	-480	5	-3.07	7372951010	481354	24.14	15370	15570	15120	20350	10970	15660	15316.96	9.01	0	-88666	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4697	62.47	6.39	12	1.56	243.00	2377.00	19920	20241122	-23.80	7000	20240909	116.86	19920	-23.80	20241122	7000	116.86	20240909	19920	-23.80	20241122	7000	116.86	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
15	20241230	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15270	-390	5	-2.49	6406739990	417800	20.95	15370	15570	15120	20350	10970	15660	15334.30	9.01	0	-72687	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4725	62.84	6.42	12	1.35	243.00	2377.00	19920	20241122	-23.34	7000	20240909	118.14	19920	-23.34	20241122	7000	118.14	20240909	19920	-23.34	20241122	7000	118.14	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
16	20241230	100719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	-530	5	-3.38	5116696670	333329	16.72	15370	15570	15120	20350	10970	15660	15350.09	9.01	0	-73436	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4682	62.26	6.37	12	1.08	243.00	2377.00	19920	20241122	-24.05	7000	20240909	116.14	19920	-24.05	20241122	7000	116.14	20240909	19920	-24.05	20241122	7000	116.14	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
17	20241230	090721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	-230	5	-1.47	1107846270	72245	3.62	15370	15460	15200	20350	10970	15660	15333.61	9.01	0	-412	16680	16170	15350	14840	14020	16425	15095	155	4690	500	11270	10	1	30944375	4775	63.50	6.49	12	0.23	243.00	2377.00	19920	20241122	-22.54	7000	20240909	120.43	19920	-22.54	20241122	7000	120.43	20240909	19920	-22.54	20241122	7000	120.43	20240909	2.56	N	083650	500	154 억	2787085	N	N	83	N	N
18	20241227	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15660	820	2	5.53	30351762870	1963335	246.32	14550	15860	14530	19290	10390	14840	15459.88	8.10	0	283675	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4846	64.44	6.59	12	6.34	243.00	2377.00	19920	20241122	-21.39	7000	20240909	123.71	19920	-21.39	20241122	7000	123.71	20240909	19920	-21.39	20241122	7000	123.71	20240909	2.47	N	083650	500	154 억	2505684	N	N	82	N	N
19	20241227	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	910	2	6.13	28894745000	1870365	234.65	14550	15860	14530	19290	10390	14840	15449.45	8.10	0	267685	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4874	64.81	6.63	12	6.04	243.00	2377.00	19920	20241122	-20.93	7000	20240909	125.00	19920	-20.93	20241122	7000	125.00	20240909	19920	-20.93	20241122	7000	125.00	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
20	20241227	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	570	2	3.84	21048575830	1369652	171.83	14550	15790	14530	19290	10390	14840	15368.70	8.10	0	186850	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4769	63.42	6.48	12	4.43	243.00	2377.00	19920	20241122	-22.64	7000	20240909	120.14	19920	-22.64	20241122	7000	120.14	20240909	19920	-22.64	20241122	7000	120.14	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
21	20241227	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15330	490	2	3.30	19329536310	1257507	157.77	14550	15790	14530	19290	10390	14840	15372.27	8.10	0	188870	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4744	63.09	6.45	12	4.06	243.00	2377.00	19920	20241122	-23.04	7000	20240909	119.00	19920	-23.04	20241122	7000	119.00	20240909	19920	-23.04	20241122	7000	119.00	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
22	20241227	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15230	390	2	2.63	17920694400	1165562	146.23	14550	15790	14530	19290	10390	14840	15376.19	8.10	0	186267	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4713	62.67	6.41	12	3.77	243.00	2377.00	19920	20241122	-23.54	7000	20240909	117.57	19920	-23.54	20241122	7000	117.57	20240909	19920	-23.54	20241122	7000	117.57	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
23	20241227	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	260	2	1.75	15941884190	1035955	129.97	14550	15790	14530	19290	10390	14840	15389.78	8.10	0	162045	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4673	62.14	6.35	12	3.35	243.00	2377.00	19920	20241122	-24.20	7000	20240909	115.71	19920	-24.20	20241122	7000	115.71	20240909	19920	-24.20	20241122	7000	115.71	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
24	20241227	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15460	620	2	4.18	12495722470	810936	101.74	14550	15790	14530	19290	10390	14840	15410.59	8.10	0	138355	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4784	63.62	6.50	12	2.62	243.00	2377.00	19920	20241122	-22.39	7000	20240909	120.86	19920	-22.39	20241122	7000	120.86	20240909	19920	-22.39	20241122	7000	120.86	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
25	20241227	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14840	0	3	0.00	848558050	57590	7.23	14550	14960	14530	19290	10390	14840	14730.18	8.10	0	6750	15886	15362	15046	14522	14206	15205	14365	155	4450	500	10680	10	1	30944375	4592	61.07	6.24	12	0.19	243.00	2377.00	19920	20241122	-25.50	7000	20240909	112.00	19920	-25.50	20241122	7000	112.00	20240909	19920	-25.50	20241122	7000	112.00	20240909	2.47	N	083650	500	154 억	2505684	N	N	412	N	N
26	20241226	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14840	-450	5	-2.94	11742006570	782008	70.65	15570	15570	14730	19870	10710	15290	15015.28	8.26	0	-48011	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4592	61.07	6.24	12	2.53	243.00	2377.00	19920	20241122	-25.50	7000	20240909	112.00	19920	-25.50	20241122	7000	112.00	20240909	19920	-25.50	20241122	7000	112.00	20240909	2.73	N	083650	500	154 억	2555530	N	N	412	N	N
27	20241226	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14890	-400	5	-2.62	11167124030	743375	67.16	15570	15570	14730	19870	10710	15290	15022.19	8.26	0	-51132	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4608	61.28	6.26	12	2.40	243.00	2377.00	19920	20241122	-25.25	7000	20240909	112.71	19920	-25.25	20241122	7000	112.71	20240909	19920	-25.25	20241122	7000	112.71	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
28	20241226	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	-420	5	-2.75	9986305740	664113	60.00	15570	15570	14730	19870	10710	15290	15037.06	8.26	0	-57252	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4601	61.19	6.26	12	2.15	243.00	2377.00	19920	20241122	-25.35	7000	20240909	112.43	19920	-25.35	20241122	7000	112.43	20240909	19920	-25.35	20241122	7000	112.43	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
29	20241226	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	-370	5	-2.42	9029857790	600012	54.21	15570	15570	14730	19870	10710	15290	15049.46	8.26	0	-70202	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4617	61.40	6.28	12	1.94	243.00	2377.00	19920	20241122	-25.10	7000	20240909	113.14	19920	-25.10	20241122	7000	113.14	20240909	19920	-25.10	20241122	7000	113.14	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
30	20241226	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	-420	5	-2.75	7826408130	519485	46.93	15570	15570	14730	19870	10710	15290	15065.70	8.26	0	-61980	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4601	61.19	6.26	12	1.68	243.00	2377.00	19920	20241122	-25.35	7000	20240909	112.43	19920	-25.35	20241122	7000	112.43	20240909	19920	-25.35	20241122	7000	112.43	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
31	20241226	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14810	-480	5	-3.14	6160931840	406861	36.76	15570	15570	14800	19870	10710	15290	15142.59	8.26	0	-69659	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4583	60.95	6.23	12	1.31	243.00	2377.00	19920	20241122	-25.65	7000	20240909	111.57	19920	-25.65	20241122	7000	111.57	20240909	19920	-25.65	20241122	7000	111.57	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
32	20241226	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	-220	5	-1.44	3664900740	239957	21.68	15570	15570	15040	19870	10710	15290	15273.16	8.26	0	-51027	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4663	62.02	6.34	12	0.78	243.00	2377.00	19920	20241122	-24.35	7000	20240909	115.29	19920	-24.35	20241122	7000	115.29	20240909	19920	-24.35	20241122	7000	115.29	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
33	20241226	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	120	2	0.78	841802760	54369	4.91	15570	15570	15380	19870	10710	15290	15483.16	8.26	0	-8298	16310	15800	15450	14940	14590	15625	14765	155	4580	500	11000	10	1	30944375	4769	63.42	6.48	12	0.18	243.00	2377.00	19920	20241122	-22.64	7000	20240909	120.14	19920	-22.64	20241122	7000	120.14	20240909	19920	-22.64	20241122	7000	120.14	20240909	2.73	N	083650	500	154 억	2555530	N	N	163	N	N
34	20241224	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	-140	5	-0.91	16801584420	1087717	59.25	15860	15960	15100	20050	10810	15430	15447.10	8.75	0	-169897	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4731	62.92	6.43	12	3.52	243.00	2377.00	19920	20241122	-23.24	7000	20240909	118.43	19920	-23.24	20241122	7000	118.43	20240909	19920	-23.24	20241122	7000	118.43	20240909	2.53	N	083650	500	154 억	2708489	N	N	160	N	N
35	20241224	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	-90	5	-0.58	15280371320	988724	53.85	15860	15960	15100	20050	10810	15430	15454.64	8.75	0	-144197	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4747	63.13	6.45	12	3.20	243.00	2377.00	19920	20241122	-22.99	7000	20240909	119.14	19920	-22.99	20241122	7000	119.14	20240909	19920	-22.99	20241122	7000	119.14	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
36	20241224	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-220	5	-1.43	13831007430	893276	48.66	15860	15960	15140	20050	10810	15430	15483.46	8.75	0	-143777	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4707	62.59	6.40	12	2.89	243.00	2377.00	19920	20241122	-23.64	7000	20240909	117.29	19920	-23.64	20241122	7000	117.29	20240909	19920	-23.64	20241122	7000	117.29	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
37	20241224	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	-210	5	-1.36	13005915110	839168	45.71	15860	15960	15140	20050	10810	15430	15498.58	8.75	0	-144822	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4710	62.63	6.40	12	2.71	243.00	2377.00	19920	20241122	-23.59	7000	20240909	117.43	19920	-23.59	20241122	7000	117.43	20240909	19920	-23.59	20241122	7000	117.43	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
38	20241224	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15240	-190	5	-1.23	12427806830	801284	43.65	15860	15960	15140	20050	10810	15430	15509.87	8.75	0	-137903	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4716	62.72	6.41	12	2.59	243.00	2377.00	19920	20241122	-23.49	7000	20240909	117.71	19920	-23.49	20241122	7000	117.71	20240909	19920	-23.49	20241122	7000	117.71	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
39	20241224	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-240	5	-1.56	11591596070	746294	40.65	15860	15960	15140	20050	10810	15430	15532.21	8.75	0	-135477	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4700	62.51	6.39	12	2.41	243.00	2377.00	19920	20241122	-23.74	7000	20240909	117.00	19920	-23.74	20241122	7000	117.00	20240909	19920	-23.74	20241122	7000	117.00	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
40	20241224	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	-80	5	-0.52	9564394820	613382	33.41	15860	15960	15270	20050	10810	15430	15592.88	8.75	0	-118396	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4750	63.17	6.46	12	1.98	243.00	2377.00	19920	20241122	-22.94	7000	20240909	119.29	19920	-22.94	20241122	7000	119.29	20240909	19920	-22.94	20241122	7000	119.29	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
41	20241224	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	280	2	1.81	3535679860	224055	12.20	15860	15960	15580	20050	10810	15430	15780.41	8.75	0	-63608	16663	16046	15283	14666	13903	16355	14975	155	4620	500	11100	10	1	30944375	4861	64.65	6.61	12	0.72	243.00	2377.00	19920	20241122	-21.13	7000	20240909	124.43	19920	-21.13	20241122	7000	124.43	20240909	19920	-21.13	20241122	7000	124.43	20240909	2.53	N	083650	500	154 억	2708489	N	N	388	N	N
42	20241223	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15430	880	2	6.05	26404678450	1713098	80.41	14600	15900	14520	18910	10190	14550	15413.81	7.31	0	306315	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4775	63.50	6.49	12	5.54	243.00	2377.00	19920	20241122	-22.54	7000	20240909	120.43	19920	-22.54	20241122	7000	120.43	20240909	19920	-22.54	20241122	7000	120.43	20240909	2.35	N	083650	500	154 억	2261870	N	N	388	N	N
43	20241223	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	850	2	5.84	25406387970	1648371	77.37	14600	15900	14520	18910	10190	14550	15413.44	7.31	0	312683	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4765	63.37	6.48	12	5.33	243.00	2377.00	19920	20241122	-22.69	7000	20240909	120.00	19920	-22.69	20241122	7000	120.00	20240909	19920	-22.69	20241122	7000	120.00	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
44	20241223	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	760	2	5.22	23468801690	1522646	71.47	14600	15900	14520	18910	10190	14550	15413.62	7.31	0	313497	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4738	63.00	6.44	12	4.92	243.00	2377.00	19920	20241122	-23.14	7000	20240909	118.71	19920	-23.14	20241122	7000	118.71	20240909	19920	-23.14	20241122	7000	118.71	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
45	20241223	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	1080	2	7.42	19730207770	1280416	60.10	14600	15900	14520	18910	10190	14550	15409.75	7.31	0	288186	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4837	64.32	6.58	12	4.14	243.00	2377.00	19920	20241122	-21.54	7000	20240909	123.29	19920	-21.54	20241122	7000	123.29	20240909	19920	-21.54	20241122	7000	123.29	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
46	20241223	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	1160	2	7.97	15588486100	1017754	47.77	14600	15740	14520	18910	10190	14550	15317.16	7.31	0	276422	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4861	64.65	6.61	12	3.29	243.00	2377.00	19920	20241122	-21.13	7000	20240909	124.43	19920	-21.13	20241122	7000	124.43	20240909	19920	-21.13	20241122	7000	124.43	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
47	20241223	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15660	1110	2	7.63	12975694400	850980	39.94	14600	15680	14520	18910	10190	14550	15248.60	7.31	0	245165	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4846	64.44	6.59	12	2.75	243.00	2377.00	19920	20241122	-21.39	7000	20240909	123.71	19920	-21.39	20241122	7000	123.71	20240909	19920	-21.39	20241122	7000	123.71	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
48	20241223	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	800	2	5.50	6850684780	456105	21.41	14600	15370	14520	18910	10190	14550	15020.79	7.31	0	127823	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4750	63.17	6.46	12	1.47	243.00	2377.00	19920	20241122	-22.94	7000	20240909	119.29	19920	-22.94	20241122	7000	119.29	20240909	19920	-22.94	20241122	7000	119.29	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
49	20241223	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	280	2	1.92	837082490	57181	2.68	14600	14830	14520	18910	10190	14550	14640.43	7.31	0	-2209	16683	15616	15063	13996	13443	15340	13720	155	4360	500	10470	10	1	30944375	4589	61.03	6.24	12	0.18	243.00	2377.00	19920	20241122	-25.55	7000	20240909	111.86	19920	-25.55	20241122	7000	111.86	20240909	19920	-25.55	20241122	7000	111.86	20240909	2.35	N	083650	500	154 억	2261870	N	N	351	N	N
50	20241220	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14550	-700	5	-4.59	32224757940	2104952	150.47	16120	16130	14510	19820	10680	15250	15309.98	8.48	0	-422876	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4502	59.88	6.12	12	6.80	243.00	2377.00	19920	20241122	-26.96	7000	20240909	107.86	19920	-26.96	20241122	7000	107.86	20240909	19920	-26.96	20241122	7000	107.86	20240909	2.34	N	083650	500	154 억	2623937	N	N	351	N	N
51	20241220	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14590	-660	5	-4.33	31457416330	2052305	146.70	16120	16130	14510	19820	10680	15250	15327.85	8.48	0	-427225	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4515	60.04	6.14	12	6.63	243.00	2377.00	19920	20241122	-26.76	7000	20240909	108.43	19920	-26.76	20241122	7000	108.43	20240909	19920	-26.76	20241122	7000	108.43	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
52	20241220	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-400	5	-2.62	29894367750	1945529	139.07	16120	16130	14510	19820	10680	15250	15365.68	8.48	0	-417175	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4595	61.11	6.25	12	6.29	243.00	2377.00	19920	20241122	-25.45	7000	20240909	112.14	19920	-25.45	20241122	7000	112.14	20240909	19920	-25.45	20241122	7000	112.14	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
53	20241220	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-500	5	-3.28	28430478880	1845800	131.94	16120	16130	14550	19820	10680	15250	15402.79	8.48	0	-441748	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4564	60.70	6.21	12	5.96	243.00	2377.00	19920	20241122	-25.95	7000	20240909	110.71	19920	-25.95	20241122	7000	110.71	20240909	19920	-25.95	20241122	7000	110.71	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
54	20241220	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	-380	5	-2.49	25976533910	1679443	120.05	16120	16130	14800	19820	10680	15250	15467.35	8.48	0	-431129	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4601	61.19	6.26	12	5.43	243.00	2377.00	19920	20241122	-25.35	7000	20240909	112.43	19920	-25.35	20241122	7000	112.43	20240909	19920	-25.35	20241122	7000	112.43	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
55	20241220	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	-350	5	-2.30	24900330990	1607537	114.91	16120	16130	14800	19820	10680	15250	15489.74	8.48	0	-417930	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4611	61.32	6.27	12	5.19	243.00	2377.00	19920	20241122	-25.20	7000	20240909	112.86	19920	-25.20	20241122	7000	112.86	20240909	19920	-25.20	20241122	7000	112.86	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
56	20241220	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-90	5	-0.59	21674835390	1392112	99.51	16120	16130	14930	19820	10680	15250	15569.75	8.48	0	-386567	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4691	62.39	6.38	12	4.50	243.00	2377.00	19920	20241122	-23.90	7000	20240909	116.57	19920	-23.90	20241122	7000	116.57	20240909	19920	-23.90	20241122	7000	116.57	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
57	20241220	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	350	2	2.30	9426983250	592106	42.33	16120	16130	15590	19820	10680	15250	15921.11	8.48	0	-173316	15976	15612	14976	14612	13976	15795	14795	155	4570	500	10980	10	1	30944375	4827	64.20	6.56	12	1.91	243.00	2377.00	19920	20241122	-21.69	7000	20240909	122.86	19920	-21.69	20241122	7000	122.86	20240909	19920	-21.69	20241122	7000	122.86	20240909	2.34	N	083650	500	154 억	2623937	N	N	332	N	N
58	20241219	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15250	70	2	0.46	19671537150	1321978	130.30	14660	15340	14340	19730	10630	15180	14879.63	8.45	0	-24510	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4719	62.76	6.42	12	4.27	243.00	2377.00	19920	20241122	-23.44	7000	20240909	117.86	19920	-23.44	20241122	7000	117.86	20240909	19920	-23.44	20241122	7000	117.86	20240909	2.35	N	083650	500	154 억	2615239	N	N	332	N	N
59	20241219	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-20	5	-0.13	18572189500	1249778	123.19	14660	15340	14340	19730	10630	15180	14860.37	8.45	0	-36574	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4691	62.39	6.38	12	4.04	243.00	2377.00	19920	20241122	-23.90	7000	20240909	116.57	19920	-23.90	20241122	7000	116.57	20240909	19920	-23.90	20241122	7000	116.57	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
60	20241219	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	0	3	0.00	17331485470	1167924	115.12	14660	15340	14340	19730	10630	15180	14839.55	8.45	0	-22308	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4697	62.47	6.39	12	3.77	243.00	2377.00	19920	20241122	-23.80	7000	20240909	116.86	19920	-23.80	20241122	7000	116.86	20240909	19920	-23.80	20241122	7000	116.86	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
61	20241219	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	10	2	0.07	15972942860	1078539	106.31	14660	15340	14340	19730	10630	15180	14809.77	8.45	0	144	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4700	62.51	6.39	12	3.49	243.00	2377.00	19920	20241122	-23.74	7000	20240909	117.00	19920	-23.74	20241122	7000	117.00	20240909	19920	-23.74	20241122	7000	117.00	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
62	20241219	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	100	2	0.66	14167305030	959834	94.61	14660	15340	14340	19730	10630	15180	14760.13	8.45	0	8752	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4728	62.88	6.43	12	3.10	243.00	2377.00	19920	20241122	-23.29	7000	20240909	118.29	19920	-23.29	20241122	7000	118.29	20240909	19920	-23.29	20241122	7000	118.29	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
63	20241219	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14890	-290	5	-1.91	10989110060	749228	73.85	14660	15050	14340	19730	10630	15180	14667.19	8.45	0	-40278	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4608	61.28	6.26	12	2.42	243.00	2377.00	19920	20241122	-25.25	7000	20240909	112.71	19920	-25.25	20241122	7000	112.71	20240909	19920	-25.25	20241122	7000	112.71	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
64	20241219	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14630	-550	5	-3.62	7238847300	496758	48.96	14660	14800	14340	19730	10630	15180	14572.09	8.45	0	-108132	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4527	60.21	6.15	12	1.61	243.00	2377.00	19920	20241122	-26.56	7000	20240909	109.00	19920	-26.56	20241122	7000	109.00	20240909	19920	-26.56	20241122	7000	109.00	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
65	20241219	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14710	-470	5	-3.10	1707269530	116987	11.53	14660	14740	14400	19730	10630	15180	14593.31	8.45	0	8618	15700	15440	15070	14810	14440	15570	14940	155	4550	500	10920	10	1	30944375	4552	60.53	6.19	12	0.38	243.00	2377.00	19920	20241122	-26.15	7000	20240909	110.14	19920	-26.15	20241122	7000	110.14	20240909	19920	-26.15	20241122	7000	110.14	20240909	2.35	N	083650	500	154 억	2615239	N	N	767	N	N
66	20241218	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	50	2	0.33	15113723820	1003598	37.75	15130	15330	14700	19660	10600	15130	15059.17	8.80	0	-125930	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4697	62.47	6.39	12	3.24	243.00	2377.00	19920	20241122	-23.80	7000	20240909	116.86	19920	-23.80	20241122	7000	116.86	20240909	19920	-23.80	20241122	7000	116.86	20240909	2.54	N	083650	500	154 억	2721903	N	N	767	N	N
67	20241218	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	90	2	0.59	14250194500	946695	35.61	15130	15330	14700	19660	10600	15130	15052.50	8.80	0	-128837	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4710	62.63	6.40	12	3.06	243.00	2377.00	19920	20241122	-23.59	7000	20240909	117.43	19920	-23.59	20241122	7000	117.43	20240909	19920	-23.59	20241122	7000	117.43	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
68	20241218	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	-80	5	-0.53	11640260820	774803	29.15	15130	15290	14700	19660	10600	15130	15023.39	8.80	0	-110687	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4657	61.93	6.33	12	2.50	243.00	2377.00	19920	20241122	-24.45	7000	20240909	115.00	19920	-24.45	20241122	7000	115.00	20240909	19920	-24.45	20241122	7000	115.00	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
69	20241218	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15170	40	2	0.26	10299048740	686042	25.81	15130	15290	14700	19660	10600	15130	15012.12	8.80	0	-99319	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4694	62.43	6.38	12	2.22	243.00	2377.00	19920	20241122	-23.85	7000	20240909	116.71	19920	-23.85	20241122	7000	116.71	20240909	19920	-23.85	20241122	7000	116.71	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
70	20241218	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	90	2	0.59	9162810710	611111	22.99	15130	15290	14700	19660	10600	15130	14993.50	8.80	0	-80674	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4710	62.63	6.40	12	1.97	243.00	2377.00	19920	20241122	-23.59	7000	20240909	117.43	19920	-23.59	20241122	7000	117.43	20240909	19920	-23.59	20241122	7000	117.43	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
71	20241218	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-200	5	-1.32	7010991480	468921	17.64	15130	15290	14700	19660	10600	15130	14950.99	8.80	0	-51374	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4620	61.44	6.28	12	1.52	243.00	2377.00	19920	20241122	-25.05	7000	20240909	113.29	19920	-25.05	20241122	7000	113.29	20240909	19920	-25.05	20241122	7000	113.29	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
72	20241218	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	-260	5	-1.72	5503769660	367367	13.82	15130	15290	14810	19660	10600	15130	14981.31	8.80	0	-25175	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4601	61.19	6.26	12	1.19	243.00	2377.00	19920	20241122	-25.35	7000	20240909	112.43	19920	-25.35	20241122	7000	112.43	20240909	19920	-25.35	20241122	7000	112.43	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
73	20241218	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	20	2	0.13	1545115290	102381	3.85	15130	15290	14850	19660	10600	15130	15091.49	8.80	0	-9673	16296	15712	14956	14372	13616	16005	14665	155	4530	500	10890	10	1	30944375	4688	62.35	6.37	12	0.33	243.00	2377.00	19920	20241122	-23.95	7000	20240909	116.43	19920	-23.95	20241122	7000	116.43	20240909	19920	-23.95	20241122	7000	116.43	20240909	2.54	N	083650	500	154 억	2721903	N	N	357	N	N
74	20241217	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15130	730	2	5.07	39738516460	2644759	135.75	14790	15540	14200	18720	10080	14400	15025.26	9.71	0	-268989	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4682	62.26	6.37	12	8.55	243.00	2377.00	19920	20241122	-24.05	7000	20240909	116.14	19920	-24.05	20241122	7000	116.14	20240909	19920	-24.05	20241122	7000	116.14	20240909	2.61	N	083650	500	154 억	3004326	N	N	357	N	N
75	20241217	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	700	2	4.86	38398153570	2556121	131.20	14790	15540	14200	18720	10080	14400	15022.04	9.71	0	-271852	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4673	62.14	6.35	12	8.26	243.00	2377.00	19920	20241122	-24.20	7000	20240909	115.71	19920	-24.20	20241122	7000	115.71	20240909	19920	-24.20	20241122	7000	115.71	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
76	20241217	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	670	2	4.65	35664361650	2374741	121.89	14790	15540	14200	18720	10080	14400	15018.21	9.71	0	-227525	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4663	62.02	6.34	12	7.67	243.00	2377.00	19920	20241122	-24.35	7000	20240909	115.29	19920	-24.35	20241122	7000	115.29	20240909	19920	-24.35	20241122	7000	115.29	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
77	20241217	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	620	2	4.31	33882822500	2256176	115.81	14790	15540	14200	18720	10080	14400	15017.81	9.71	0	-211568	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4648	61.81	6.32	12	7.29	243.00	2377.00	19920	20241122	-24.60	7000	20240909	114.57	19920	-24.60	20241122	7000	114.57	20240909	19920	-24.60	20241122	7000	114.57	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
78	20241217	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15140	740	2	5.14	32590682250	2170450	111.41	14790	15540	14200	18720	10080	14400	15015.63	9.71	0	-200773	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4685	62.30	6.37	12	7.01	243.00	2377.00	19920	20241122	-24.00	7000	20240909	116.29	19920	-24.00	20241122	7000	116.29	20240909	19920	-24.00	20241122	7000	116.29	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
79	20241217	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	640	2	4.44	30473054170	2030548	104.23	14790	15540	14200	18720	10080	14400	15007.31	9.71	0	-163332	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4654	61.89	6.33	12	6.56	243.00	2377.00	19920	20241122	-24.50	7000	20240909	114.86	19920	-24.50	20241122	7000	114.86	20240909	19920	-24.50	20241122	7000	114.86	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
80	20241217	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15330	930	2	6.46	23603212700	1577523	80.97	14790	15540	14200	18720	10080	14400	14962.20	9.71	0	-233715	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4744	63.09	6.45	12	5.10	243.00	2377.00	19920	20241122	-23.04	7000	20240909	119.00	19920	-23.04	20241122	7000	119.00	20240909	19920	-23.04	20241122	7000	119.00	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
81	20241217	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14480	80	2	0.56	2076523030	142391	7.31	14790	14800	14450	18720	10080	14400	14583.25	9.71	0	-54504	15266	14832	14036	13602	12806	15050	13820	155	4320	500	10360	10	1	30944375	4481	59.59	6.09	12	0.46	243.00	2377.00	19920	20241122	-27.31	7000	20240909	106.86	19920	-27.31	20241122	7000	106.86	20240909	19920	-27.31	20241122	7000	106.86	20240909	2.61	N	083650	500	154 억	3004326	N	N	21	N	N
82	20241216	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	1160	2	8.76	27117965210	1917950	170.17	13250	14470	13240	17210	9270	13240	14139.31	9.26	0	111016	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4456	59.26	6.06	12	6.20	243.00	2377.00	19920	20241122	-27.71	6960	20231207	106.90	19920	-27.71	20241122	7000	105.71	20240909	19920	-27.71	20241122	7000	105.71	20240909	2.65	N	083650	500	154 억	2865717	N	N	21	N	N
83	20241216	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	1140	2	8.61	26102495640	1847408	163.91	13250	14470	13240	17210	9270	13240	14129.73	9.26	0	140412	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4450	59.18	6.05	12	5.97	243.00	2377.00	19920	20241122	-27.81	6960	20231207	106.61	19920	-27.81	20241122	7000	105.43	20240909	19920	-27.81	20241122	7000	105.43	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
84	20241216	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	1220	2	9.21	24024725510	1702760	151.08	13250	14470	13240	17210	9270	13240	14109.79	9.26	0	143453	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4475	59.51	6.08	12	5.50	243.00	2377.00	19920	20241122	-27.41	6960	20231207	107.76	19920	-27.41	20241122	7000	106.57	20240909	19920	-27.41	20241122	7000	106.57	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
85	20241216	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	1130	2	8.53	21627021350	1535883	136.27	13250	14440	13240	17210	9270	13240	14081.70	9.26	0	161502	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4447	59.14	6.05	12	4.96	243.00	2377.00	19920	20241122	-27.86	6960	20231207	106.47	19920	-27.86	20241122	7000	105.29	20240909	19920	-27.86	20241122	7000	105.29	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
86	20241216	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	1060	2	8.01	19084195240	1358956	120.57	13250	14440	13240	17210	9270	13240	14043.86	9.26	0	190563	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4425	58.85	6.02	12	4.39	243.00	2377.00	19920	20241122	-28.21	6960	20231207	105.46	19920	-28.21	20241122	7000	104.29	20240909	19920	-28.21	20241122	7000	104.29	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
87	20241216	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	930	2	7.02	17607899500	1255320	111.38	13250	14440	13240	17210	9270	13240	14027.24	9.26	0	201621	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4385	58.31	5.96	12	4.06	243.00	2377.00	19920	20241122	-28.87	6960	20231207	103.59	19920	-28.87	20241122	7000	102.43	20240909	19920	-28.87	20241122	7000	102.43	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
88	20241216	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14280	1040	2	7.85	12468707650	895712	79.47	13250	14320	13240	17210	9270	13240	13921.19	9.26	0	157794	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4419	58.77	6.01	12	2.89	243.00	2377.00	19920	20241122	-28.31	6960	20231207	105.17	19920	-28.31	20241122	7000	104.00	20240909	19920	-28.31	20241122	7000	104.00	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
89	20241216	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13630	390	2	2.95	1389354730	103335	9.17	13250	13690	13240	17210	9270	13240	13447.12	9.26	0	26031	14013	13626	13423	13036	12833	13525	12935	155	3970	500	9530	10	1	30944375	4218	56.09	5.73	12	0.33	243.00	2377.00	19920	20241122	-31.58	6960	20231207	95.83	19920	-31.58	20241122	7000	94.71	20240909	19920	-31.58	20241122	7000	94.71	20240909	2.65	N	083650	500	154 억	2865717	N	N	101	N	N
90	20241213	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	-650	5	-4.68	14972638840	1109893	50.31	13800	13810	13220	18050	9730	13890	13491.10	9.01	0	1309	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4097	54.49	5.57	12	3.59	243.00	2377.00	19920	20241122	-33.53	6860	20231206	93.00	19920	-33.53	20241122	7000	89.14	20240909	19920	-33.53	20241122	7000	89.14	20240909	2.50	N	083650	500	154 억	2786982	N	N	101	N	N
91	20241213	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-590	5	-4.25	13429438840	993554	45.04	13800	13810	13220	18050	9730	13890	13516.54	9.01	0	328	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4116	54.73	5.60	12	3.21	243.00	2377.00	19920	20241122	-33.23	6860	20231206	93.88	19920	-33.23	20241122	7000	90.00	20240909	19920	-33.23	20241122	7000	90.00	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
92	20241213	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	-270	5	-1.94	9571990540	704942	31.95	13800	13810	13300	18050	9730	13890	13578.37	9.01	0	-12327	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4215	56.05	5.73	12	2.28	243.00	2377.00	19920	20241122	-31.63	6860	20231206	98.54	19920	-31.63	20241122	7000	94.57	20240909	19920	-31.63	20241122	7000	94.57	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
93	20241213	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13760	-130	5	-0.94	8506651810	627102	28.43	13800	13810	13300	18050	9730	13890	13564.98	9.01	0	-10878	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4258	56.63	5.79	12	2.03	243.00	2377.00	19920	20241122	-30.92	6860	20231206	100.58	19920	-30.92	20241122	7000	96.57	20240909	19920	-30.92	20241122	7000	96.57	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
94	20241213	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13730	-160	5	-1.15	7652685440	565022	25.61	13800	13800	13300	18050	9730	13890	13544.00	9.01	0	-10506	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4249	56.50	5.78	12	1.83	243.00	2377.00	19920	20241122	-31.07	6860	20231206	100.15	19920	-31.07	20241122	7000	96.14	20240909	19920	-31.07	20241122	7000	96.14	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
95	20241213	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	-310	5	-2.23	6703328270	495638	22.47	13800	13800	13300	18050	9730	13890	13524.59	9.01	0	-20100	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4202	55.88	5.71	12	1.60	243.00	2377.00	19920	20241122	-31.83	6860	20231206	97.96	19920	-31.83	20241122	7000	94.00	20240909	19920	-31.83	20241122	7000	94.00	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
96	20241213	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	-210	5	-1.51	5331386750	394512	17.88	13800	13800	13300	18050	9730	13890	13513.80	9.01	0	-29911	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4233	56.30	5.76	12	1.27	243.00	2377.00	19920	20241122	-31.33	6860	20231206	99.42	19920	-31.33	20241122	7000	95.43	20240909	19920	-31.33	20241122	7000	95.43	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
97	20241213	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13520	-370	5	-2.66	1205683140	88377	4.01	13800	13800	13510	18050	9730	13890	13642.28	9.01	0	-32760	15256	14572	14136	13452	13016	14355	13235	155	4160	500	10000	10	1	30944375	4184	55.64	5.69	12	0.29	243.00	2377.00	19920	20241122	-32.13	6860	20231206	97.08	19920	-32.13	20241122	7000	93.14	20240909	19920	-32.13	20241122	7000	93.14	20240909	2.50	N	083650	500	154 억	2786982	N	N	49	N	N
98	20241212	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	90	2	0.65	31304807610	2193188	115.27	14150	14820	13700	17940	9660	13800	14274.30	10.74	0	-177567	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4298	57.16	5.84	12	7.09	243.00	2377.00	19920	20241122	-30.27	6860	20231206	102.48	19920	-30.27	20241122	7000	98.43	20240909	19920	-30.27	20241122	7000	98.43	20240909	2.88	N	083650	500	154 억	3323336	N	N	49	N	N
99	20241212	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13910	110	2	0.80	30378317890	2126507	111.77	14150	14820	13700	17940	9660	13800	14285.55	10.74	0	-178568	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4304	57.24	5.85	12	6.87	243.00	2377.00	19920	20241122	-30.17	6860	20231206	102.77	19920	-30.17	20241122	7000	98.71	20240909	19920	-30.17	20241122	7000	98.71	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
100	20241212	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	230	2	1.67	26714120540	1862037	97.87	14150	14820	13940	17940	9660	13800	14346.72	10.74	0	-171696	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4341	57.74	5.90	12	6.02	243.00	2377.00	19920	20241122	-29.57	6860	20231206	104.52	19920	-29.57	20241122	7000	100.43	20240909	19920	-29.57	20241122	7000	100.43	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
101	20241212	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	350	2	2.54	24790894040	1725267	90.68	14150	14820	13940	17940	9660	13800	14369.31	10.74	0	-133420	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4379	58.23	5.95	12	5.58	243.00	2377.00	19920	20241122	-28.97	6860	20231206	106.27	19920	-28.97	20241122	7000	102.14	20240909	19920	-28.97	20241122	7000	102.14	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
102	20241212	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14180	380	2	2.75	22678607860	1576100	82.84	14150	14820	13940	17940	9660	13800	14389.07	10.74	0	-109003	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4388	58.35	5.97	12	5.09	243.00	2377.00	19920	20241122	-28.82	6860	20231206	106.71	19920	-28.82	20241122	7000	102.57	20240909	19920	-28.82	20241122	7000	102.57	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
103	20241212	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	660	2	4.78	19681425060	1366284	71.81	14150	14820	13940	17940	9660	13800	14405.08	10.74	0	-58439	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4475	59.51	6.08	12	4.42	243.00	2377.00	19920	20241122	-27.41	6860	20231206	110.79	19920	-27.41	20241122	7000	106.57	20240909	19920	-27.41	20241122	7000	106.57	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
104	20241212	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14620	820	2	5.94	16620065240	1155426	60.73	14150	14820	13940	17940	9660	13800	14384.36	10.74	0	-57124	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4524	60.16	6.15	12	3.73	243.00	2377.00	19920	20241122	-26.61	6860	20231206	113.12	19920	-26.61	20241122	7000	108.86	20240909	19920	-26.61	20241122	7000	108.86	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
105	20241212	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	220	2	1.59	2282657630	162302	8.53	14150	14180	13940	17940	9660	13800	14064.26	10.74	0	-69754	14446	14122	13596	13272	12746	14285	13435	155	4140	500	9930	10	1	30944375	4338	57.70	5.90	12	0.52	243.00	2377.00	19920	20241122	-29.62	6860	20231206	104.37	19920	-29.62	20241122	7000	100.29	20240909	19920	-29.62	20241122	7000	100.29	20240909	2.88	N	083650	500	154 억	3323336	N	N	963	N	N
106	20241211	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	500	2	3.76	25820990820	1888274	60.62	13390	13920	13070	17290	9310	13300	13674.24	10.44	0	-163592	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4270	56.79	5.81	12	6.10	243.00	2377.00	19920	20241122	-30.72	6860	20231206	101.17	19920	-30.72	20241122	7000	97.14	20240909	19920	-30.72	20241122	7000	97.14	20240909	2.90	N	083650	500	154 억	3230143	N	N	963	N	N
107	20241211	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	550	2	4.14	24035538660	1759326	56.48	13390	13920	13070	17290	9310	13300	13662.07	10.44	0	-135018	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4286	57.00	5.83	12	5.69	243.00	2377.00	19920	20241122	-30.47	6860	20231206	101.90	19920	-30.47	20241122	7000	97.86	20240909	19920	-30.47	20241122	7000	97.86	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
108	20241211	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	420	2	3.16	20435164460	1499071	48.12	13390	13890	13070	17290	9310	13300	13632.19	10.44	0	-115324	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4246	56.46	5.77	12	4.84	243.00	2377.00	19920	20241122	-31.12	6860	20231206	100.00	19920	-31.12	20241122	7000	96.00	20240909	19920	-31.12	20241122	7000	96.00	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
109	20241211	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	320	2	2.41	18447076290	1353860	43.46	13390	13890	13070	17290	9310	13300	13625.87	10.44	0	-110748	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4215	56.05	5.73	12	4.38	243.00	2377.00	19920	20241122	-31.63	6860	20231206	98.54	19920	-31.63	20241122	7000	94.57	20240909	19920	-31.63	20241122	7000	94.57	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
110	20241211	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	320	2	2.41	17664651570	1296448	41.62	13390	13890	13070	17290	9310	13300	13625.77	10.44	0	-91451	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4215	56.05	5.73	12	4.19	243.00	2377.00	19920	20241122	-31.63	6860	20231206	98.54	19920	-31.63	20241122	7000	94.57	20240909	19920	-31.63	20241122	7000	94.57	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
111	20241211	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13640	340	2	2.56	16552340690	1214743	39.00	13390	13890	13070	17290	9310	13300	13626.58	10.44	0	-74322	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4221	56.13	5.74	12	3.93	243.00	2377.00	19920	20241122	-31.53	6860	20231206	98.83	19920	-31.53	20241122	7000	94.86	20240909	19920	-31.53	20241122	7000	94.86	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
112	20241211	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	470	2	3.53	14252911900	1046297	33.59	13390	13890	13070	17290	9310	13300	13622.67	10.44	0	-33771	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4261	56.67	5.79	12	3.38	243.00	2377.00	19920	20241122	-30.87	6860	20231206	100.73	19920	-30.87	20241122	7000	96.71	20240909	19920	-30.87	20241122	7000	96.71	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
113	20241211	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	120	2	0.90	2266445710	170493	5.47	13390	13480	13070	17290	9310	13300	13293.43	10.44	0	-5941	14153	13726	13113	12686	12073	13940	12900	155	3990	500	9570	10	1	30944375	4153	55.23	5.65	12	0.55	243.00	2377.00	19920	20241122	-32.63	6860	20231206	95.63	19920	-32.63	20241122	7000	91.71	20240909	19920	-32.63	20241122	7000	91.71	20240909	2.90	N	083650	500	154 억	3230143	N	N	630	N	N
114	20241210	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	340	2	2.62	40068776160	3071031	136.70	13050	13540	12500	16840	9080	12960	13046.68	11.09	0	-212195	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4116	54.73	5.60	12	9.92	243.00	2377.00	19920	20241122	-33.23	6860	20231206	93.88	19920	-33.23	20241122	7000	90.00	20240909	19920	-33.23	20241122	7000	90.00	20240909	2.86	N	083650	500	154 억	3431064	N	N	630	N	N
115	20241210	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13440	480	2	3.70	38095067020	2922944	130.11	13050	13540	12500	16840	9080	12960	13033.38	11.09	0	-212952	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4159	55.31	5.65	12	9.45	243.00	2377.00	19920	20241122	-32.53	6860	20231206	95.92	19920	-32.53	20241122	7000	92.00	20240909	19920	-32.53	20241122	7000	92.00	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
116	20241210	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13200	240	2	1.85	28696451790	2220373	98.83	13050	13200	12500	16840	9080	12960	12923.99	11.09	0	-89657	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4085	54.32	5.55	12	7.18	243.00	2377.00	19920	20241122	-33.73	6860	20231206	92.42	19920	-33.73	20241122	7000	88.57	20240909	19920	-33.73	20241122	7000	88.57	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
117	20241210	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12640	-320	5	-2.47	22061096270	1708860	76.06	13050	13200	12500	16840	9080	12960	12909.52	11.09	0	-101047	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	3911	52.02	5.32	12	5.52	243.00	2377.00	19920	20241122	-36.55	6860	20231206	84.26	19920	-36.55	20241122	7000	80.57	20240909	19920	-36.55	20241122	7000	80.57	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
118	20241210	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	-370	5	-2.85	18355149450	1414828	62.98	13050	13200	12590	16840	9080	12960	12973.51	11.09	0	-145783	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	3896	51.81	5.30	12	4.57	243.00	2377.00	19920	20241122	-36.80	6860	20231206	83.53	19920	-36.80	20241122	7000	79.86	20240909	19920	-36.80	20241122	7000	79.86	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
119	20241210	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	100	2	0.77	13436103570	1030512	45.87	13050	13200	12890	16840	9080	12960	13039.08	11.09	0	-129084	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4041	53.74	5.49	12	3.33	243.00	2377.00	19920	20241122	-34.44	6860	20231206	90.38	19920	-34.44	20241122	7000	86.57	20240909	19920	-34.44	20241122	7000	86.57	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
120	20241210	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	110	2	0.85	9688771450	743876	33.11	13050	13200	12890	16840	9080	12960	13025.63	11.09	0	-68087	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4044	53.79	5.50	12	2.40	243.00	2377.00	19920	20241122	-34.39	6860	20231206	90.52	19920	-34.39	20241122	7000	86.71	20240909	19920	-34.39	20241122	7000	86.71	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
121	20241210	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	120	2	0.93	2021969170	154475	6.88	13050	13200	13030	16840	9080	12960	13098.64	11.09	0	-19296	13860	13410	13130	12680	12400	13270	12540	155	3880	500	9330	10	1	30944375	4048	53.83	5.50	12	0.50	243.00	2377.00	19920	20241122	-34.34	6860	20231206	90.67	19920	-34.34	20241122	7000	86.86	20240909	19920	-34.34	20241122	7000	86.86	20240909	2.86	N	083650	500	154 억	3431064	N	N	1752	N	N
122	20241209	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-710	5	-5.19	29025224420	2207020	66.14	13250	13580	12850	17770	9570	13670	13149.17	10.05	0	576587	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4010	53.33	5.45	12	7.13	243.00	2377.00	19920	20241122	-34.94	6860	20231206	88.92	19920	-34.94	20241122	7000	85.14	20240909	19920	-34.94	20241122	7000	85.14	20240909	3.40	N	083650	500	154 억	3110171	N	N	1752	N	N
123	20241209	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-670	5	-4.90	27487595510	2088288	62.58	13250	13580	12850	17770	9570	13670	13160.38	10.05	0	535990	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4023	53.50	5.47	12	6.75	243.00	2377.00	19920	20241122	-34.74	6860	20231206	89.50	19920	-34.74	20241122	7000	85.71	20240909	19920	-34.74	20241122	7000	85.71	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
124	20241209	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	-630	5	-4.61	24111187490	1827426	54.76	13250	13580	12850	17770	9570	13670	13191.53	10.05	0	409220	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4035	53.66	5.49	12	5.91	243.00	2377.00	19920	20241122	-34.54	6860	20231206	90.09	19920	-34.54	20241122	7000	86.29	20240909	19920	-34.54	20241122	7000	86.29	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
125	20241209	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13010	-660	5	-4.83	22478120940	1702559	51.02	13250	13580	12850	17770	9570	13670	13199.87	10.05	0	389040	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4026	53.54	5.47	12	5.50	243.00	2377.00	19920	20241122	-34.69	6860	20231206	89.65	19920	-34.69	20241122	7000	85.86	20240909	19920	-34.69	20241122	7000	85.86	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
126	20241209	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-590	5	-4.32	20284323410	1534121	45.97	13250	13580	12850	17770	9570	13670	13219.27	10.05	0	332295	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4048	53.83	5.50	12	4.96	243.00	2377.00	19920	20241122	-34.34	6860	20231206	90.67	19920	-34.34	20241122	7000	86.86	20240909	19920	-34.34	20241122	7000	86.86	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
127	20241209	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13120	-550	5	-4.02	17288674460	1304895	39.11	13250	13580	12850	17770	9570	13670	13245.94	10.05	0	245331	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4060	53.99	5.52	12	4.22	243.00	2377.00	19920	20241122	-34.14	6860	20231206	91.25	19920	-34.14	20241122	7000	87.43	20240909	19920	-34.14	20241122	7000	87.43	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
128	20241209	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	-430	5	-3.15	14661963920	1105504	33.13	13250	13580	12850	17770	9570	13670	13259.09	10.05	0	200589	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	4097	54.49	5.57	12	3.57	243.00	2377.00	19920	20241122	-33.53	6860	20231206	93.00	19920	-33.53	20241122	7000	89.14	20240909	19920	-33.53	20241122	7000	89.14	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
129	20241209	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	-800	5	-5.85	5055914990	384617	11.53	13250	13360	12850	17770	9570	13670	13131.75	10.05	0	86309	15690	14680	14130	13120	12570	14405	12845	155	4100	500	9840	10	1	30944375	3983	52.96	5.41	12	1.24	243.00	2377.00	19920	20241122	-35.39	6860	20231206	87.61	19920	-35.39	20241122	7000	83.86	20240909	19920	-35.39	20241122	7000	83.86	20240909	3.40	N	083650	500	154 억	3110171	N	N	787	N	N
130	20241206	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	-1160	5	-7.82	46176278930	3269878	63.81	14650	15140	13580	19270	10390	14830	14119.40	8.78	0	382381	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4230	56.26	5.75	12	10.57	243.00	2377.00	19920	20241122	-31.38	6860	20231206	99.27	19920	-31.38	20241122	7000	95.29	20240909	19920	-31.38	20241122	6860	99.27	20231206	3.70	N	083650	500	154 억	2715628	N	N	787	N	N
131	20241206	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	-1030	5	-6.95	42850639700	3027392	59.08	14650	15140	13580	19270	10390	14830	14150.77	8.78	0	314225	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4270	56.79	5.81	12	9.78	243.00	2377.00	19920	20241122	-30.72	6860	20231206	101.17	19920	-30.72	20241122	7000	97.14	20240909	19920	-30.72	20241122	6860	101.17	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
132	20241206	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13920	-910	5	-6.14	35214242750	2472100	48.24	14650	15140	13600	19270	10390	14830	14240.91	8.78	0	240934	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4307	57.28	5.86	12	7.99	243.00	2377.00	19920	20241122	-30.12	6860	20231206	102.92	19920	-30.12	20241122	7000	98.86	20240909	19920	-30.12	20241122	6860	102.92	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
133	20241206	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	-950	5	-6.41	31329740060	2194733	42.83	14650	15140	13600	19270	10390	14830	14270.95	8.78	0	165063	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4295	57.12	5.84	12	7.09	243.00	2377.00	19920	20241122	-30.32	6860	20231206	102.33	19920	-30.32	20241122	7000	98.29	20240909	19920	-30.32	20241122	6860	102.33	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
134	20241206	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13990	-840	5	-5.66	29252071690	2045902	39.93	14650	15140	13600	19270	10390	14830	14293.76	8.78	0	147192	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4329	57.57	5.89	12	6.61	243.00	2377.00	19920	20241122	-29.77	6860	20231206	103.94	19920	-29.77	20241122	7000	99.86	20240909	19920	-29.77	20241122	6860	103.94	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
135	20241206	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	-760	5	-5.12	25678127930	1792116	34.97	14650	15140	13600	19270	10390	14830	14323.94	8.78	0	156742	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4354	57.90	5.92	12	5.79	243.00	2377.00	19920	20241122	-29.37	6860	20231206	105.10	19920	-29.37	20241122	7000	101.00	20240909	19920	-29.37	20241122	6860	105.10	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
136	20241206	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-630	5	-4.25	17209710650	1184025	23.11	14650	15140	13990	19270	10390	14830	14530.94	8.78	0	76996	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4394	58.44	5.97	12	3.83	243.00	2377.00	19920	20241122	-28.71	6860	20231206	107.00	19920	-28.71	20241122	7000	102.86	20240909	19920	-28.71	20241122	6860	107.00	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
137	20241206	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14970	140	2	0.94	3771280730	253707	4.95	14650	15100	14530	19270	10390	14830	14867.01	8.78	0	-20356	16523	15676	14733	13886	12943	15205	13415	155	4440	500	10670	10	1	30944375	4632	61.60	6.30	12	0.82	243.00	2377.00	19920	20241122	-24.85	6860	20231206	118.22	19920	-24.85	20241122	7000	113.86	20240909	19920	-24.85	20241122	6860	118.22	20231206	3.70	N	083650	500	154 억	2715628	N	N	524	N	N
138	20241205	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	150	2	1.02	75046168720	5051239	52.96	15010	15580	13790	19080	10280	14680	14857.31	8.30	0	367264	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4589	61.03	6.24	12	16.32	243.00	2377.00	19920	20241122	-25.55	6860	20231206	116.18	19920	-25.55	20241122	7000	111.86	20240909	19920	-25.55	20241122	6860	116.18	20231206	3.84	N	083650	500	154 억	2567784	N	N	524	N	N
139	20241205	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	230	2	1.57	72401010600	4872926	51.09	15010	15580	13790	19080	10280	14680	14857.98	8.30	0	324884	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4614	61.36	6.27	12	15.75	243.00	2377.00	19920	20241122	-25.15	6860	20231206	117.35	19920	-25.15	20241122	7000	113.00	20240909	19920	-25.15	20241122	6860	117.35	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
140	20241205	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15140	460	2	3.13	66713190100	4492205	47.10	15010	15580	13790	19080	10280	14680	14851.06	8.30	0	255473	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4685	62.30	6.37	12	14.52	243.00	2377.00	19920	20241122	-24.00	6860	20231206	120.70	19920	-24.00	20241122	7000	116.29	20240909	19920	-24.00	20241122	6860	120.70	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
141	20241205	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	510	2	3.47	64066549500	4317880	45.27	15010	15580	13790	19080	10280	14680	14837.67	8.30	0	263694	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4700	62.51	6.39	12	13.95	243.00	2377.00	19920	20241122	-23.74	6860	20231206	121.43	19920	-23.74	20241122	7000	117.00	20240909	19920	-23.74	20241122	6860	121.43	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
142	20241205	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15260	580	2	3.95	60791090310	4102452	43.02	15010	15580	13790	19080	10280	14680	14818.39	8.30	0	258121	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4722	62.80	6.42	12	13.26	243.00	2377.00	19920	20241122	-23.39	6860	20231206	122.45	19920	-23.39	20241122	7000	118.00	20240909	19920	-23.39	20241122	6860	122.45	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
143	20241205	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	280	2	1.91	54101357410	3664816	38.43	15010	15580	13790	19080	10280	14680	14762.47	8.30	0	210510	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4629	61.56	6.29	12	11.84	243.00	2377.00	19920	20241122	-24.90	6860	20231206	118.08	19920	-24.90	20241122	7000	113.71	20240909	19920	-24.90	20241122	6860	118.08	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
144	20241205	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14860	180	2	1.23	32607027420	2252816	23.62	15010	15090	13790	19080	10280	14680	14473.47	8.30	0	147057	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4598	61.15	6.25	12	7.28	243.00	2377.00	19920	20241122	-25.40	6860	20231206	116.62	19920	-25.40	20241122	7000	112.29	20240909	19920	-25.40	20241122	6860	116.62	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
145	20241205	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14630	-50	5	-0.34	6293288830	424007	4.45	15010	15090	14580	19080	10280	14680	14844.22	8.30	0	-61995	18840	16760	15290	13210	11740	16025	12475	155	4400	500	10560	10	1	30944375	4527	60.21	6.15	12	1.37	243.00	2377.00	19920	20241122	-26.56	6860	20231206	113.27	19920	-26.56	20241122	7000	109.00	20240909	19920	-26.56	20241122	6860	113.27	20231206	3.84	N	083650	500	154 억	2567784	N	N	995	N	N
146	20241204	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14680	-3190	5	-17.85	142415475170	9472215	409.83	17040	17370	13820	23200	12510	17870	15035.33	8.00	0	76233	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4543	60.41	6.18	12	30.61	243.00	2377.00	19920	20241122	-26.31	6860	20231206	113.99	19920	-26.31	20241122	7000	109.71	20240909	19920	-26.31	20241122	6860	113.99	20231206	3.95	N	083650	500	154 억	2474148	N	N	995	N	N
147	20241204	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	-3340	5	-18.69	138054661820	9173287	396.90	17040	17370	13820	23200	12510	17870	15049.62	8.00	0	-12047	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4496	59.79	6.11	12	29.64	243.00	2377.00	19920	20241122	-27.06	6860	20231206	111.81	19920	-27.06	20241122	7000	107.57	20240909	19920	-27.06	20241122	6860	111.81	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
148	20241204	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	-3340	5	-18.69	129398034960	8580994	371.27	17040	17370	13820	23200	12510	17870	15079.59	8.00	0	-133698	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4496	59.79	6.11	12	27.73	243.00	2377.00	19920	20241122	-27.06	6860	20231206	111.81	19920	-27.06	20241122	7000	107.57	20240909	19920	-27.06	20241122	6860	111.81	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
149	20241204	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	-2820	5	-15.78	122228529910	8094877	350.24	17040	17370	13820	23200	12510	17870	15099.47	8.00	0	-285396	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4657	61.93	6.33	12	26.16	243.00	2377.00	19920	20241122	-24.45	6860	20231206	119.39	19920	-24.45	20241122	7000	115.00	20240909	19920	-24.45	20241122	6860	119.39	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
150	20241204	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	-2960	5	-16.56	105436180920	6968325	301.50	17040	17370	13820	23200	12510	17870	15130.76	8.00	0	-393156	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4614	61.36	6.27	12	22.52	243.00	2377.00	19920	20241122	-25.15	6860	20231206	117.35	19920	-25.15	20241122	7000	113.00	20240909	19920	-25.15	20241122	6860	117.35	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
151	20241204	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	-3540	5	-19.81	89301429200	5837542	252.57	17040	17370	14180	23200	12510	17870	15297.76	8.00	0	-573330	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4434	58.97	6.03	12	18.86	243.00	2377.00	19920	20241122	-28.06	6860	20231206	108.89	19920	-28.06	20241122	7000	104.71	20240909	19920	-28.06	20241122	6860	108.89	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
152	20241204	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	-2910	5	-16.28	70802007120	4562439	197.40	17040	17370	14430	23200	12510	17870	15518.43	8.00	0	-404701	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	4629	61.56	6.29	12	14.74	243.00	2377.00	19920	20241122	-24.90	6860	20231206	118.08	19920	-24.90	20241122	7000	113.71	20240909	19920	-24.90	20241122	6860	118.08	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
153	20241204	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16930	-940	5	-5.26	8464427520	497316	21.52	17040	17370	16620	23200	12510	17870	17020.13	8.00	0	-31461	19096	18482	17426	16812	15756	18790	17120	155	5330	500	12860	10	1	30944375	5239	69.67	7.12	12	1.61	243.00	2377.00	19920	20241122	-15.01	6860	20231206	146.79	19920	-15.01	20241122	7000	141.86	20240909	19920	-15.01	20241122	6860	146.79	20231206	3.95	N	083650	500	154 억	2474148	N	N	614	N	N
154	20241203	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	550	2	3.18	39367589340	2276565	130.96	17050	18040	16370	22500	12130	17320	17290.67	7.53	0	155091	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5530	73.54	7.52	12	7.36	243.00	2377.00	19920	20241122	-10.29	6860	20231206	160.50	19920	-10.29	20241122	7000	155.29	20240909	19920	-10.29	20241122	6860	160.50	20231206	3.96	N	083650	500	154 억	2329750	N	N	614	N	N
155	20241203	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	530	2	3.06	37292992760	2160249	124.27	17050	18040	16370	22500	12130	17320	17262.92	7.53	0	139810	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5524	73.46	7.51	12	6.98	243.00	2377.00	19920	20241122	-10.39	6860	20231206	160.20	19920	-10.39	20241122	7000	155.00	20240909	19920	-10.39	20241122	6860	160.20	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
156	20241203	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17920	600	2	3.46	30047575400	1755255	100.97	17050	17990	16370	22500	12130	17320	17117.03	7.53	0	105318	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5545	73.74	7.54	12	5.67	243.00	2377.00	19920	20241122	-10.04	6860	20231206	161.22	19920	-10.04	20241122	7000	156.00	20240909	19920	-10.04	20241122	6860	161.22	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
157	20241203	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	100	2	0.58	22150123770	1308771	75.29	17050	17440	16370	22500	12130	17320	16920.12	7.53	0	41465	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5391	71.69	7.33	12	4.23	243.00	2377.00	19920	20241122	-12.55	6860	20231206	153.94	19920	-12.55	20241122	7000	148.86	20240909	19920	-12.55	20241122	6860	153.94	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
158	20241203	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	-40	5	-0.23	18573229660	1102312	63.41	17050	17290	16370	22500	12130	17320	16843.32	7.53	0	32729	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5347	71.11	7.27	12	3.56	243.00	2377.00	19920	20241122	-13.25	6860	20231206	151.90	19920	-13.25	20241122	7000	146.86	20240909	19920	-13.25	20241122	6860	151.90	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
159	20241203	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-300	5	-1.73	15574585990	927390	53.35	17050	17270	16370	22500	12130	17320	16785.98	7.53	0	14265	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5267	70.04	7.16	12	3.00	243.00	2377.00	19920	20241122	-14.56	6860	20231206	148.10	19920	-14.56	20241122	7000	143.14	20240909	19920	-14.56	20241122	6860	148.10	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
160	20241203	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16850	-470	5	-2.71	12644907720	754718	43.42	17050	17270	16370	22500	12130	17320	16743.86	7.53	0	-16829	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5214	69.34	7.09	12	2.44	243.00	2377.00	19920	20241122	-15.41	6860	20231206	145.63	19920	-15.41	20241122	7000	140.71	20240909	19920	-15.41	20241122	6860	145.63	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
161	20241203	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-540	5	-3.12	3229768610	190392	10.95	17050	17270	16760	22500	12130	17320	16935.69	7.53	0	-33461	18286	17802	17356	16872	16426	18045	17115	155	5180	500	12470	10	1	30944375	5192	69.05	7.06	12	0.62	243.00	2377.00	19920	20241122	-15.76	6860	20231206	144.61	19920	-15.76	20241122	7000	139.71	20240909	19920	-15.76	20241122	6860	144.61	20231206	3.96	N	083650	500	154 억	2329750	N	N	2066	N	N
162	20241202	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	360	2	2.12	29556854390	1707342	50.66	16910	17840	16910	22000	11880	16960	17311.63	7.18	0	103083	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5360	71.28	7.29	12	5.52	243.00	2377.00	19920	20241122	-13.05	6860	20231206	152.48	19920	-13.05	20241122	7000	147.43	20240909	19920	-13.05	20241122	6860	152.48	20231206	4.02	N	083650	500	154 억	2222156	N	N	2066	N	N
163	20241202	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17230	270	2	1.59	27960134760	1614997	47.92	16910	17840	16910	22000	11880	16960	17312.87	7.18	0	70321	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5332	70.91	7.25	12	5.22	243.00	2377.00	19920	20241122	-13.50	6860	20231206	151.17	19920	-13.50	20241122	7000	146.14	20240909	19920	-13.50	20241122	6860	151.17	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
164	20241202	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	450	2	2.65	25903787130	1496384	44.40	16910	17840	16910	22000	11880	16960	17310.98	7.18	0	66746	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5387	71.65	7.32	12	4.84	243.00	2377.00	19920	20241122	-12.60	6860	20231206	153.79	19920	-12.60	20241122	7000	148.71	20240909	19920	-12.60	20241122	6860	153.79	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
165	20241202	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	190	2	1.12	23416839190	1352782	40.14	16910	17840	16910	22000	11880	16960	17310.20	7.18	0	47096	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5307	70.58	7.21	12	4.37	243.00	2377.00	19920	20241122	-13.91	6860	20231206	150.00	19920	-13.91	20241122	7000	145.00	20240909	19920	-13.91	20241122	6860	150.00	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
166	20241202	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	190	2	1.12	22004595570	1269909	37.68	16910	17840	16910	22000	11880	16960	17327.77	7.18	0	40222	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5307	70.58	7.21	12	4.10	243.00	2377.00	19920	20241122	-13.91	6860	20231206	150.00	19920	-13.91	20241122	7000	145.00	20240909	19920	-13.91	20241122	6860	150.00	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
167	20241202	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	110	2	0.65	20355728890	1173575	34.82	16910	17840	16910	22000	11880	16960	17345.14	7.18	0	45755	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5282	70.25	7.18	12	3.79	243.00	2377.00	19920	20241122	-14.31	6860	20231206	148.83	19920	-14.31	20241122	7000	143.86	20240909	19920	-14.31	20241122	6860	148.83	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
168	20241202	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17680	720	2	4.25	15286760870	881710	26.16	16910	17840	16910	22000	11880	16960	17337.74	7.18	0	92372	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5471	72.76	7.44	12	2.85	243.00	2377.00	19920	20241122	-11.24	6860	20231206	157.73	19920	-11.24	20241122	7000	152.57	20240909	19920	-11.24	20241122	6860	157.73	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N
169	20241202	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	230	2	1.36	2006100390	117082	3.47	16910	17340	16910	22000	11880	16960	17134.53	7.18	0	-3825	18093	17526	16643	16076	15193	17810	16360	155	5040	500	12210	10	1	30944375	5319	70.74	7.23	12	0.38	243.00	2377.00	19920	20241122	-13.70	6860	20231206	150.58	19920	-13.70	20241122	7000	145.57	20240909	19920	-13.70	20241122	6860	150.58	20231206	4.02	N	083650	500	154 억	2222156	N	N	37	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History