KissMeData/163280/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
3	20241231	150922	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
4	20241231	140934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
5	20241231	130935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
6	20241231	120933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
7	20241231	110933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
8	20241231	100926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
9	20241231	090932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9907201720	747308	223.47	12320	13750	12230	16360	8820	12590	13259.43	1.76	13749	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.14	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	143963	N	N	N	00	N
10	20241230	160929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13300	710	2	5.64	9771199150	736962	220.37	12320	13750	12230	16360	8820	12590	13259.43	1.59	0	14064	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1087	-4.54	2.63	12	9.02	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	19420	-31.51	20241108	8670	53.40	20241209	19420	-31.51	20241108	8670	53.40	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
11	20241230	150932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13360	770	2	6.12	9452844810	713051	213.22	12320	13750	12230	16360	8820	12590	13257.62	1.59	0	14169	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1092	-4.56	2.65	12	8.72	-2929.00	5048.00	19420	20241108	-31.20	8670	20241209	54.09	19420	-31.20	20241108	8670	54.09	20241209	19420	-31.20	20241108	8670	54.09	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
12	20241230	140932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13350	760	2	6.04	8893338010	670842	200.60	12320	13750	12230	16360	8820	12590	13257.74	1.59	0	-625	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1091	-4.56	2.64	12	8.21	-2929.00	5048.00	19420	20241108	-31.26	8670	20241209	53.98	19420	-31.26	20241108	8670	53.98	20241209	19420	-31.26	20241108	8670	53.98	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
13	20241230	130932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13470	880	2	6.99	8397254430	633874	189.55	12320	13750	12230	16360	8820	12590	13248.31	1.59	0	-7306	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1101	-4.60	2.67	12	7.75	-2929.00	5048.00	19420	20241108	-30.64	8670	20241209	55.36	19420	-30.64	20241108	8670	55.36	20241209	19420	-30.64	20241108	8670	55.36	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
14	20241230	120929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13650	1060	2	8.42	6554142580	497555	148.78	12320	13680	12230	16360	8820	12590	13173.60	1.59	0	-5656	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1116	-4.66	2.70	12	6.09	-2929.00	5048.00	19420	20241108	-29.71	8670	20241209	57.44	19420	-29.71	20241108	8670	57.44	20241209	19420	-29.71	20241108	8670	57.44	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
15	20241230	110931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12990	400	2	3.18	2419362490	189338	56.62	12320	13170	12230	16360	8820	12590	12778.77	1.59	0	5954	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1062	-4.43	2.57	12	2.32	-2929.00	5048.00	19420	20241108	-33.11	8670	20241209	49.83	19420	-33.11	20241108	8670	49.83	20241209	19420	-33.11	20241108	8670	49.83	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
16	20241230	100931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12820	230	2	1.83	1691173330	133290	39.86	12320	13010	12230	16360	8820	12590	12688.49	1.59	0	2315	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1048	-4.38	2.54	12	1.63	-2929.00	5048.00	19420	20241108	-33.99	8670	20241209	47.87	19420	-33.99	20241108	8670	47.87	20241209	19420	-33.99	20241108	8670	47.87	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
17	20241230	090933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12650	60	2	0.48	535183060	43049	12.87	12320	12710	12230	16360	8820	12590	12429.08	1.59	0	1934	13756	13172	12796	12212	11836	12985	12025	8	3770	100	8810	10	1	8174789	1034	-4.32	2.51	12	0.53	-2929.00	5048.00	19420	20241108	-34.86	8670	20241209	45.91	19420	-34.86	20241108	8670	45.91	20241209	19420	-34.86	20241108	8670	45.91	20241209	0.13	N	163280	100	8 억	130214	N	N	N	00	N
18	20241227	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	-610	5	-4.62	4127668990	323810	90.88	13030	13380	12420	17160	9240	13200	12747.36	0.93	0	54188	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1029	-4.30	2.49	12	3.96	-2929.00	5048.00	19420	20241108	-35.17	8670	20241209	45.21	19420	-35.17	20241108	8670	45.21	20241209	19420	-35.17	20241108	8670	45.21	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
19	20241227	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12580	-620	5	-4.70	3682311090	288437	80.95	13030	13380	12420	17160	9240	13200	12765.98	0.93	0	44437	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1028	-4.29	2.49	12	3.53	-2929.00	5048.00	19420	20241108	-35.22	8670	20241209	45.10	19420	-35.22	20241108	8670	45.10	20241209	19420	-35.22	20241108	8670	45.10	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
20	20241227	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	-540	5	-4.09	3123449970	244344	68.58	13030	13380	12420	17160	9240	13200	12782.49	0.93	0	38277	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1035	-4.32	2.51	12	2.99	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	19420	-34.81	20241108	8670	46.02	20241209	19420	-34.81	20241108	8670	46.02	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
21	20241227	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12570	-630	5	-4.77	2720313270	212322	59.59	13030	13380	12420	17160	9240	13200	12811.66	0.93	0	31967	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1028	-4.29	2.49	12	2.60	-2929.00	5048.00	19420	20241108	-35.27	8670	20241209	44.98	19420	-35.27	20241108	8670	44.98	20241209	19420	-35.27	20241108	8670	44.98	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
22	20241227	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12440	-760	5	-5.76	2527459690	196980	55.28	13030	13380	12420	17160	9240	13200	12830.48	0.93	0	31792	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1017	-4.25	2.46	12	2.41	-2929.00	5048.00	19420	20241108	-35.94	8670	20241209	43.48	19420	-35.94	20241108	8670	43.48	20241209	19420	-35.94	20241108	8670	43.48	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
23	20241227	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12750	-450	5	-3.41	2060884910	159889	44.87	13030	13380	12550	17160	9240	13200	12888.89	0.93	0	25597	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1042	-4.35	2.53	12	1.96	-2929.00	5048.00	19420	20241108	-34.35	8670	20241209	47.06	19420	-34.35	20241108	8670	47.06	20241209	19420	-34.35	20241108	8670	47.06	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
24	20241227	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12860	-340	5	-2.58	1600410120	123921	34.78	13030	13380	12550	17160	9240	13200	12914.07	0.93	0	23435	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1051	-4.39	2.55	12	1.52	-2929.00	5048.00	19420	20241108	-33.78	8670	20241209	48.33	19420	-33.78	20241108	8670	48.33	20241209	19420	-33.78	20241108	8670	48.33	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
25	20241227	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13150	-50	5	-0.38	386733420	29411	8.25	13030	13380	13030	17160	9240	13200	13148.76	0.93	0	667	14480	13840	13470	12830	12460	13655	12645	8	3960	100	9240	10	1	8174789	1075	-4.49	2.60	12	0.36	-2929.00	5048.00	19420	20241108	-32.29	8670	20241209	51.67	19420	-32.29	20241108	8670	51.67	20241209	19420	-32.29	20241108	8670	51.67	20241209	0.16	N	163280	100	8 억	75698	N	N	N	00	N
26	20241226	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13200	-560	5	-4.07	4715214790	349151	25.51	13810	14110	13100	17880	9640	13760	13504.33	0.81	0	9888	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1079	-4.51	2.61	12	4.27	-2929.00	5048.00	19420	20241108	-32.03	8670	20241209	52.25	19420	-32.03	20241108	8670	52.25	20241209	19420	-32.03	20241108	8670	52.25	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
27	20241226	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13210	-550	5	-4.00	4373534770	323334	23.62	13810	14110	13100	17880	9640	13760	13525.65	0.81	0	5374	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1080	-4.51	2.62	12	3.96	-2929.00	5048.00	19420	20241108	-31.98	8670	20241209	52.36	19420	-31.98	20241108	8670	52.36	20241209	19420	-31.98	20241108	8670	52.36	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
28	20241226	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13370	-390	5	-2.83	3653565730	268878	19.64	13810	14110	13320	17880	9640	13760	13587.55	0.81	0	-9130	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1093	-4.56	2.65	12	3.29	-2929.00	5048.00	19420	20241108	-31.15	8670	20241209	54.21	19420	-31.15	20241108	8670	54.21	20241209	19420	-31.15	20241108	8670	54.21	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
29	20241226	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13500	-260	5	-1.89	3340625050	245547	17.94	13810	14110	13390	17880	9640	13760	13604.20	0.81	0	-3777	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1104	-4.61	2.67	12	3.00	-2929.00	5048.00	19420	20241108	-30.48	8670	20241209	55.71	19420	-30.48	20241108	8670	55.71	20241209	19420	-30.48	20241108	8670	55.71	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
30	20241226	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13410	-350	5	-2.54	3024921290	222200	16.23	13810	14110	13390	17880	9640	13760	13612.85	0.81	0	-4728	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1096	-4.58	2.66	12	2.72	-2929.00	5048.00	19420	20241108	-30.95	8670	20241209	54.67	19420	-30.95	20241108	8670	54.67	20241209	19420	-30.95	20241108	8670	54.67	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
31	20241226	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13430	-330	5	-2.40	2782851040	204158	14.91	13810	14110	13390	17880	9640	13760	13630.24	0.81	0	-6419	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1098	-4.59	2.66	12	2.50	-2929.00	5048.00	19420	20241108	-30.84	8670	20241209	54.90	19420	-30.84	20241108	8670	54.90	20241209	19420	-30.84	20241108	8670	54.90	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
32	20241226	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13720	-40	5	-0.29	2198353100	160914	11.76	13810	14110	13390	17880	9640	13760	13661.05	0.81	0	-2240	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1122	-4.68	2.72	12	1.97	-2929.00	5048.00	19420	20241108	-29.35	8670	20241209	58.25	19420	-29.35	20241108	8670	58.25	20241209	19420	-29.35	20241108	8670	58.25	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
33	20241226	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13440	-320	5	-2.33	938487090	68497	5.00	13810	14110	13430	17880	9640	13760	13700.28	0.81	0	-7422	16486	15122	14426	13062	12366	14775	12715	8	4120	100	9630	10	1	8174789	1099	-4.59	2.66	12	0.84	-2929.00	5048.00	19420	20241108	-30.79	8670	20241209	55.02	19420	-30.79	20241108	8670	55.02	20241209	19420	-30.79	20241108	8670	55.02	20241209	0.14	N	163280	100	8 억	65868	N	N	N	00	N
34	20241224	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13760	-1140	5	-7.65	20048173880	1348534	92.83	14710	15790	13730	19370	10430	14900	14868.04	1.07	0	-22005	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1125	-4.70	2.73	12	16.50	-2929.00	5048.00	19420	20241108	-29.15	8670	20241209	58.71	19420	-29.15	20241108	8670	58.71	20241209	19420	-29.15	20241108	8670	58.71	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
35	20241224	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13800	-1100	5	-7.38	19366008730	1299102	89.43	14710	15790	13800	19370	10430	14900	14907.23	1.07	0	-30492	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1128	-4.71	2.73	12	15.89	-2929.00	5048.00	19420	20241108	-28.94	8670	20241209	59.17	19420	-28.94	20241108	8670	59.17	20241209	19420	-28.94	20241108	8670	59.17	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
36	20241224	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14100	-800	5	-5.37	18156670130	1212458	83.46	14710	15790	14090	19370	10430	14900	14975.16	1.07	0	-40966	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1153	-4.81	2.79	12	14.83	-2929.00	5048.00	19420	20241108	-27.39	8670	20241209	62.63	19420	-27.39	20241108	8670	62.63	20241209	19420	-27.39	20241108	8670	62.63	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
37	20241224	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14190	-710	5	-4.77	17689880200	1179461	81.19	14710	15790	14090	19370	10430	14900	14998.36	1.07	0	-45618	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1160	-4.84	2.81	12	14.43	-2929.00	5048.00	19420	20241108	-26.93	8670	20241209	63.67	19420	-26.93	20241108	8670	63.67	20241209	19420	-26.93	20241108	8670	63.67	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
38	20241224	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14340	-560	5	-3.76	17027447040	1132816	77.98	14710	15790	14230	19370	10430	14900	15031.20	1.07	0	-42089	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1172	-4.90	2.84	12	13.86	-2929.00	5048.00	19420	20241108	-26.16	8670	20241209	65.40	19420	-26.16	20241108	8670	65.40	20241209	19420	-26.16	20241108	8670	65.40	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
39	20241224	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14440	-460	5	-3.09	16445126860	1092156	75.18	14710	15790	14300	19370	10430	14900	15057.64	1.07	0	-34597	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1180	-4.93	2.86	12	13.36	-2929.00	5048.00	19420	20241108	-25.64	8670	20241209	66.55	19420	-25.64	20241108	8670	66.55	20241209	19420	-25.64	20241108	8670	66.55	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
40	20241224	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14610	-290	5	-1.95	14978517690	990886	68.21	14710	15790	14450	19370	10430	14900	15116.51	1.07	0	-29745	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1194	-4.99	2.89	12	12.12	-2929.00	5048.00	19420	20241108	-24.77	8670	20241209	68.51	19420	-24.77	20241108	8670	68.51	20241209	19420	-24.77	20241108	8670	68.51	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
41	20241224	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14860	-40	5	-0.27	2311346530	157251	10.82	14710	14920	14450	19370	10430	14900	14697.13	1.07	0	24177	16173	15536	14693	14056	13213	15855	14375	8	4470	100	10430	10	1	8174789	1215	-5.07	2.94	12	1.92	-2929.00	5048.00	19420	20241108	-23.48	8670	20241209	71.40	19420	-23.48	20241108	8670	71.40	20241209	19420	-23.48	20241108	8670	71.40	20241209	0.23	N	163280	100	8 억	87426	N	N	N	00	N
42	20241223	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14900	1120	2	8.13	19773885730	1348144	22.88	14180	15330	13850	17910	9650	13780	14667.42	0.41	0	54029	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1218	-5.09	2.95	12	16.49	-2929.00	5048.00	19420	20241108	-23.27	8670	20241209	71.86	19420	-23.27	20241108	8670	71.86	20241209	19420	-23.27	20241108	8670	71.86	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
43	20241223	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14180	400	2	2.90	9803871710	681461	11.56	14180	14850	13850	17910	9650	13780	14387.75	0.41	0	55476	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1159	-4.84	2.81	12	8.34	-2929.00	5048.00	19420	20241108	-26.98	8670	20241209	63.55	19420	-26.98	20241108	8670	63.55	20241209	19420	-26.98	20241108	8670	63.55	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
44	20241223	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14160	380	2	2.76	9253548650	642714	10.91	14180	14850	13850	17910	9650	13780	14398.91	0.41	0	64093	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1158	-4.83	2.81	12	7.86	-2929.00	5048.00	19420	20241108	-27.09	8670	20241209	63.32	19420	-27.09	20241108	8670	63.32	20241209	19420	-27.09	20241108	8670	63.32	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
45	20241223	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14250	470	2	3.41	8695476530	603656	10.24	14180	14850	13850	17910	9650	13780	14406.08	0.41	0	62169	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1165	-4.87	2.82	12	7.38	-2929.00	5048.00	19420	20241108	-26.62	8670	20241209	64.36	19420	-26.62	20241108	8670	64.36	20241209	19420	-26.62	20241108	8670	64.36	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
46	20241223	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14330	550	2	3.99	8350676500	579440	9.83	14180	14850	13850	17910	9650	13780	14413.10	0.41	0	61467	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1171	-4.89	2.84	12	7.09	-2929.00	5048.00	19420	20241108	-26.21	8670	20241209	65.28	19420	-26.21	20241108	8670	65.28	20241209	19420	-26.21	20241108	8670	65.28	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
47	20241223	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	370	2	2.69	7763489840	538394	9.14	14180	14850	13850	17910	9650	13780	14421.32	0.41	0	63551	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1157	-4.83	2.80	12	6.59	-2929.00	5048.00	19420	20241108	-27.14	8670	20241209	63.21	19420	-27.14	20241108	8670	63.21	20241209	19420	-27.14	20241108	8670	63.21	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
48	20241223	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14040	260	2	1.89	7146707050	494952	8.40	14180	14850	13850	17910	9650	13780	14440.99	0.41	0	67840	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1148	-4.79	2.78	12	6.05	-2929.00	5048.00	19420	20241108	-27.70	8670	20241209	61.94	19420	-27.70	20241108	8670	61.94	20241209	19420	-27.70	20241108	8670	61.94	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
49	20241223	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	970	2	7.04	4192131780	288408	4.89	14180	14850	14050	17910	9650	13780	14538.96	0.41	0	78232	18666	16222	14926	12482	11186	15575	11835	8	4130	100	9640	10	1	8174789	1206	-5.04	2.92	12	3.53	-2929.00	5048.00	19420	20241108	-24.05	8670	20241209	70.13	19420	-24.05	20241108	8670	70.13	20241209	19420	-24.05	20241108	8670	70.13	20241209	0.19	N	163280	100	8 억	33324	N	N	N	00	N
50	20241220	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13780	-1730	5	-11.15	93973533570	5856374	164.68	16140	17370	13630	20150	10860	15510	16047.56	0.42	0	-2181	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1126	-4.70	2.73	12	71.64	-2929.00	5048.00	19420	20241108	-29.04	8670	20241209	58.94	19420	-29.04	20241108	8670	58.94	20241209	19420	-29.04	20241108	8670	58.94	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
51	20241220	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13960	-1550	5	-9.99	92355482830	5738981	161.38	16140	17370	13840	20150	10860	15510	16092.69	0.42	0	-23574	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1141	-4.77	2.77	12	70.20	-2929.00	5048.00	19420	20241108	-28.12	8670	20241209	61.01	19420	-28.12	20241108	8670	61.01	20241209	19420	-28.12	20241108	8670	61.01	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
52	20241220	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14170	-1340	5	-8.64	90851709320	5631985	158.37	16140	17370	13840	20150	10860	15510	16131.42	0.42	0	-23732	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1158	-4.84	2.81	12	68.89	-2929.00	5048.00	19420	20241108	-27.03	8670	20241209	63.44	19420	-27.03	20241108	8670	63.44	20241209	19420	-27.03	20241108	8670	63.44	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
53	20241220	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-1190	5	-7.67	85535437890	5255580	147.79	16140	17370	14280	20150	10860	15510	16275.21	0.42	0	-22273	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1171	-4.89	2.84	12	64.29	-2929.00	5048.00	19420	20241108	-26.26	8670	20241209	65.17	19420	-26.26	20241108	8670	65.17	20241209	19420	-26.26	20241108	8670	65.17	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
54	20241220	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15200	-310	5	-2.00	81794515160	5003795	140.71	16140	17370	15100	20150	10860	15510	16346.55	0.42	0	-21630	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1243	-5.19	3.01	12	61.21	-2929.00	5048.00	19420	20241108	-21.73	8670	20241209	75.32	19420	-21.73	20241108	8670	75.32	20241209	19420	-21.73	20241108	8670	75.32	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
55	20241220	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15230	-280	5	-1.81	75927132170	4624713	130.05	16140	17370	15100	20150	10860	15510	16417.76	0.42	0	-18935	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1245	-5.20	3.02	12	56.57	-2929.00	5048.00	19420	20241108	-21.58	8670	20241209	75.66	19420	-21.58	20241108	8670	75.66	20241209	19420	-21.58	20241108	8670	75.66	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
56	20241220	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15630	120	2	0.77	70443074190	4267534	120.00	16140	17370	15490	20150	10860	15510	16506.81	0.42	0	-11275	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1278	-5.34	3.10	12	52.20	-2929.00	5048.00	19420	20241108	-19.52	8670	20241209	80.28	19420	-19.52	20241108	8670	80.28	20241209	19420	-19.52	20241108	8670	80.28	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
57	20241220	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16100	590	2	3.80	13289791910	823968	23.17	16140	16480	15740	20150	10860	15510	16129.25	0.42	0	-7115	16983	16246	15423	14686	13863	16615	15055	8	4640	100	10850	10	1	8174789	1316	-5.50	3.19	12	10.08	-2929.00	5048.00	19420	20241108	-17.10	8670	20241209	85.70	19420	-17.10	20241108	8670	85.70	20241209	19420	-17.10	20241108	8670	85.70	20241209	1.01	N	163280	100	8 억	34654	N	N	N	00	N
58	20241219	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	0	3	0.00	50670132800	3236607	63.05	14960	16160	14600	20150	10860	15510	15655.43	0.36	0	3559	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1268	-5.30	3.07	12	39.59	-2929.00	5048.00	19420	20241108	-20.13	8670	20241209	78.89	19420	-20.13	20241108	8670	78.89	20241209	19420	-20.13	20241108	8670	78.89	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
59	20241219	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15790	280	2	1.81	43549654090	2786625	54.29	14960	16160	14600	20150	10860	15510	15628.12	0.36	0	-19862	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1291	-5.39	3.13	12	34.09	-2929.00	5048.00	19420	20241108	-18.69	8670	20241209	82.12	19420	-18.69	20241108	8670	82.12	20241209	19420	-18.69	20241108	8670	82.12	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
60	20241219	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15600	90	2	0.58	36765182260	2356410	45.91	14960	16160	14600	20150	10860	15510	15602.22	0.36	0	-8080	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1275	-5.33	3.09	12	28.83	-2929.00	5048.00	19420	20241108	-19.67	8670	20241209	79.93	19420	-19.67	20241108	8670	79.93	20241209	19420	-19.67	20241108	8670	79.93	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
61	20241219	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15520	10	2	0.06	34352551380	2200803	42.88	14960	16160	14600	20150	10860	15510	15609.12	0.36	0	-19331	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1269	-5.30	3.07	12	26.92	-2929.00	5048.00	19420	20241108	-20.08	8670	20241209	79.01	19420	-20.08	20241108	8670	79.01	20241209	19420	-20.08	20241108	8670	79.01	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
62	20241219	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	60	2	0.39	24088690830	1552375	30.24	14960	16160	14600	20150	10860	15510	15517.32	0.36	0	-2670	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1273	-5.32	3.08	12	18.99	-2929.00	5048.00	19420	20241108	-19.82	8670	20241209	79.58	19420	-19.82	20241108	8670	79.58	20241209	19420	-19.82	20241108	8670	79.58	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
63	20241219	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15480	-30	5	-0.19	22886036620	1474694	28.73	14960	16160	14600	20150	10860	15510	15519.18	0.36	0	-4418	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1265	-5.29	3.07	12	18.04	-2929.00	5048.00	19420	20241108	-20.29	8670	20241209	78.55	19420	-20.29	20241108	8670	78.55	20241209	19420	-20.29	20241108	8670	78.55	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
64	20241219	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	0	3	0.00	19697286280	1269560	24.73	14960	16160	14600	20150	10860	15510	15515.05	0.36	0	-4053	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1268	-5.30	3.07	12	15.53	-2929.00	5048.00	19420	20241108	-20.13	8670	20241209	78.89	19420	-20.13	20241108	8670	78.89	20241209	19420	-20.13	20241108	8670	78.89	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
65	20241219	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15350	-160	5	-1.03	4053577550	269630	5.25	14960	15450	14600	20150	10860	15510	15033.14	0.36	0	17193	17343	16426	15773	14856	14203	16100	14530	8	4640	100	10850	10	1	8174789	1255	-5.24	3.04	12	3.30	-2929.00	5048.00	19420	20241108	-20.96	8670	20241209	77.05	19420	-20.96	20241108	8670	77.05	20241209	19420	-20.96	20241108	8670	77.05	20241209	0.49	N	163280	100	8 억	29167	N	N	N	00	N
66	20241218	160858	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	560	2	3.75	80275690070	5085056	96.20	15820	16690	15120	19430	10470	14950	15787.61	0.03	0	22366	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1268	-5.30	3.07	12	62.20	-2929.00	5048.00	19420	20241108	-20.13	8670	20241209	78.89	19420	-20.13	20241108	8670	78.89	20241209	19420	-20.13	20241108	8670	78.89	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
67	20241218	150902	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15430	480	2	3.21	78073228150	4942419	93.50	15820	16690	15120	19430	10470	14950	15796.65	0.03	0	26079	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1261	-5.27	3.06	12	60.46	-2929.00	5048.00	19420	20241108	-20.55	8670	20241209	77.97	19420	-20.55	20241108	8670	77.97	20241209	19420	-20.55	20241108	8670	77.97	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
68	20241218	140900	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15290	340	2	2.27	73877884520	4669814	88.34	15820	16690	15120	19430	10470	14950	15820.40	0.03	0	8750	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1250	-5.22	3.03	12	57.12	-2929.00	5048.00	19420	20241108	-21.27	8670	20241209	76.36	19420	-21.27	20241108	8670	76.36	20241209	19420	-21.27	20241108	8670	76.36	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
69	20241218	130902	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15400	450	2	3.01	72084677910	4552948	86.13	15820	16690	15120	19430	10470	14950	15832.63	0.03	0	3605	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1259	-5.26	3.05	12	55.69	-2929.00	5048.00	19420	20241108	-20.70	8670	20241209	77.62	19420	-20.70	20241108	8670	77.62	20241209	19420	-20.70	20241108	8670	77.62	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
70	20241218	120853	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	470	2	3.14	70062111760	4421592	83.65	15820	16690	15120	19430	10470	14950	15845.55	0.03	0	6386	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1261	-5.26	3.05	12	54.09	-2929.00	5048.00	19420	20241108	-20.60	8670	20241209	77.85	19420	-20.60	20241108	8670	77.85	20241209	19420	-20.60	20241108	8670	77.85	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
71	20241218	110901	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15460	510	2	3.41	68452338090	4317019	81.67	15820	16690	15120	19430	10470	14950	15856.50	0.03	0	8997	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1264	-5.28	3.06	12	52.81	-2929.00	5048.00	19420	20241108	-20.39	8670	20241209	78.32	19420	-20.39	20241108	8670	78.32	20241209	19420	-20.39	20241108	8670	78.32	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
72	20241218	100901	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15310	360	2	2.41	64372230760	4052181	76.66	15820	16690	15120	19430	10470	14950	15885.94	0.03	0	7891	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1252	-5.23	3.03	12	49.57	-2929.00	5048.00	19420	20241108	-21.16	8670	20241209	76.59	19420	-21.16	20241108	8670	76.59	20241209	19420	-21.16	20241108	8670	76.59	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
73	20241218	090904	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16440	1490	2	9.97	28062398050	1782705	33.72	15820	16440	15120	19430	10470	14950	15741.69	0.03	0	13060	17556	16252	13646	12342	9736	16905	12995	8	4480	100	10460	10	1	8174789	1344	-5.61	3.26	12	21.81	-2929.00	5048.00	19420	20241108	-15.35	8670	20241209	89.62	19420	-15.35	20241108	8670	89.62	20241209	19420	-15.35	20241108	8670	89.62	20241209	0.29	N	163280	100	8 억	2687	N	N	N	01	N
74	20241217	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14950	3450	1	30.00	72443314280	5282635	457.03	11380	14950	11040	14950	8050	11500	13714.94	0.87	0	-69627	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	1222	-5.10	2.96	12	64.62	-2929.00	5048.00	19420	20241108	-23.02	8670	20241209	72.43	19420	-23.02	20241108	8670	72.43	20241209	19420	-23.02	20241108	8670	72.43	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
75	20241217	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14950	3450	1	30.00	72141354180	5262437	455.28	11380	14950	11040	14950	8050	11500	13710.68	0.87	0	-69385	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	1222	-5.10	2.96	12	64.37	-2929.00	5048.00	19420	20241108	-23.02	8670	20241209	72.43	19420	-23.02	20241108	8670	72.43	20241209	19420	-23.02	20241108	8670	72.43	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
76	20241217	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13170	1670	2	14.52	14306914590	1154836	99.91	11380	13300	11040	14950	8050	11500	12392.27	0.87	0	-59104	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	1077	-4.50	2.61	12	14.13	-2929.00	5048.00	19420	20241108	-32.18	8670	20241209	51.90	19420	-32.18	20241108	8670	51.90	20241209	19420	-32.18	20241108	8670	51.90	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
77	20241217	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11420	-80	5	-0.70	2471383000	217310	18.80	11380	11590	11040	14950	8050	11500	11369.84	0.87	0	-29585	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	934	-3.90	2.26	12	2.66	-2929.00	5048.00	19420	20241108	-41.19	8670	20241209	31.72	19420	-41.19	20241108	8670	31.72	20241209	19420	-41.19	20241108	8670	31.72	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
78	20241217	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11340	-160	5	-1.39	2174073330	191364	16.56	11380	11590	11040	14950	8050	11500	11357.49	0.87	0	-26966	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	927	-3.87	2.25	12	2.34	-2929.00	5048.00	19420	20241108	-41.61	8670	20241209	30.80	19420	-41.61	20241108	8670	30.80	20241209	19420	-41.61	20241108	8670	30.80	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
79	20241217	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	0	3	0.00	1811971250	159558	13.80	11380	11590	11040	14950	8050	11500	11351.90	0.87	0	-29518	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	940	-3.93	2.28	12	1.95	-2929.00	5048.00	19420	20241108	-40.78	8670	20241209	32.64	19420	-40.78	20241108	8670	32.64	20241209	19420	-40.78	20241108	8670	32.64	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
80	20241217	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11450	-50	5	-0.43	1211261590	107322	9.29	11380	11450	11040	14950	8050	11500	11276.61	0.87	0	-27467	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	936	-3.91	2.27	12	1.31	-2929.00	5048.00	19420	20241108	-41.04	8670	20241209	32.06	19420	-41.04	20241108	8670	32.06	20241209	19420	-41.04	20241108	8670	32.06	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
81	20241217	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11240	-260	5	-2.26	534333600	47281	4.09	11380	11450	11160	14950	8050	11500	11279.68	0.87	0	-16617	12646	12072	11366	10792	10086	12360	11080	8	3450	100	8050	10	1	8174789	919	-3.84	2.23	12	0.58	-2929.00	5048.00	19420	20241108	-42.12	8670	20241209	29.64	19420	-42.12	20241108	8670	29.64	20241209	19420	-42.12	20241108	8670	29.64	20241209	0.06	N	163280	100	8 억	70850	N	N	N	00	N
82	20241216	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	970	2	9.21	12737904570	1117747	244.47	10720	11940	10660	13680	7380	10530	11396.02	0.34	0	43612	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	940	-3.93	2.28	12	13.67	-2929.00	5048.00	19420	20241108	-40.78	8670	20241209	32.64	19420	-40.78	20241108	8670	32.64	20241209	19420	-40.78	20241108	8670	32.64	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
83	20241216	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11290	760	2	7.22	12291271940	1078568	235.91	10720	11940	10660	13680	7380	10530	11395.92	0.34	0	34650	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	923	-3.85	2.24	12	13.19	-2929.00	5048.00	19420	20241108	-41.86	8670	20241209	30.22	19420	-41.86	20241108	8670	30.22	20241209	19420	-41.86	20241108	8670	30.22	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
84	20241216	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11260	730	2	6.93	11884315940	1042580	228.03	10720	11940	10660	13680	7380	10530	11398.95	0.34	0	28392	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	920	-3.84	2.23	12	12.75	-2929.00	5048.00	19420	20241108	-42.02	8670	20241209	29.87	19420	-42.02	20241108	8670	29.87	20241209	19420	-42.02	20241108	8670	29.87	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
85	20241216	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11200	670	2	6.36	11383803710	997866	218.25	10720	11940	10660	13680	7380	10530	11408.15	0.34	0	27289	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	916	-3.82	2.22	12	12.21	-2929.00	5048.00	19420	20241108	-42.33	8670	20241209	29.18	19420	-42.33	20241108	8670	29.18	20241209	19420	-42.33	20241108	8670	29.18	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
86	20241216	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11320	790	2	7.50	10788674550	944881	206.67	10720	11940	10660	13680	7380	10530	11418.02	0.34	0	38739	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	925	-3.86	2.24	12	11.56	-2929.00	5048.00	19420	20241108	-41.71	8670	20241209	30.57	19420	-41.71	20241108	8670	30.57	20241209	19420	-41.71	20241108	8670	30.57	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
87	20241216	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11470	940	2	8.93	10419834620	912416	199.56	10720	11940	10660	13680	7380	10530	11420.05	0.34	0	38331	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	938	-3.92	2.27	12	11.16	-2929.00	5048.00	19420	20241108	-40.94	8670	20241209	32.30	19420	-40.94	20241108	8670	32.30	20241209	19420	-40.94	20241108	8670	32.30	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
88	20241216	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11400	870	2	8.26	9658776750	845480	184.92	10720	11940	10660	13680	7380	10530	11424.02	0.34	0	25404	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	932	-3.89	2.26	12	10.34	-2929.00	5048.00	19420	20241108	-41.30	8670	20241209	31.49	19420	-41.30	20241108	8670	31.49	20241209	19420	-41.30	20241108	8670	31.49	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
89	20241216	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10990	460	2	4.37	1442000000	130644	28.57	10720	11310	10660	13680	7380	10530	11037.63	0.34	0	23649	11476	11002	10726	10252	9976	10865	10115	8	3150	100	7370	10	1	8174789	898	-3.75	2.18	12	1.60	-2929.00	5048.00	19420	20241108	-43.41	8670	20241209	26.76	19420	-43.41	20241108	8670	26.76	20241209	19420	-43.41	20241108	8670	26.76	20241209	0.03	N	163280	100	8 억	28031	N	N	N	00	N
90	20241213	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10530	-640	5	-5.73	4830699280	451072	14.82	11200	11200	10450	14520	7820	11170	10709.51	0.43	0	-5703	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	861	-3.60	2.09	12	5.52	-2929.00	5048.00	19420	20241108	-45.78	8670	20241209	21.45	19420	-45.78	20241108	8670	21.45	20241209	19420	-45.78	20241108	8670	21.45	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
91	20241213	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10500	-670	5	-6.00	4574625190	426661	14.02	11200	11200	10470	14520	7820	11170	10721.85	0.43	0	-8048	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	858	-3.58	2.08	12	5.22	-2929.00	5048.00	19420	20241108	-45.93	8670	20241209	21.11	19420	-45.93	20241108	8670	21.11	20241209	19420	-45.93	20241108	8670	21.11	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
92	20241213	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10590	-580	5	-5.19	4054189240	377228	12.39	11200	11200	10470	14520	7820	11170	10747.24	0.43	0	-10413	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	866	-3.62	2.10	12	4.61	-2929.00	5048.00	19420	20241108	-45.47	8670	20241209	22.15	19420	-45.47	20241108	8670	22.15	20241209	19420	-45.47	20241108	8670	22.15	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
93	20241213	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10600	-570	5	-5.10	3780832780	351389	11.54	11200	11200	10470	14520	7820	11170	10759.60	0.43	0	-12052	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	867	-3.62	2.10	12	4.30	-2929.00	5048.00	19420	20241108	-45.42	8670	20241209	22.26	19420	-45.42	20241108	8670	22.26	20241209	19420	-45.42	20241108	8670	22.26	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
94	20241213	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10600	-570	5	-5.10	3510627670	325881	10.71	11200	11200	10470	14520	7820	11170	10772.65	0.43	0	-12293	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	867	-3.62	2.10	12	3.99	-2929.00	5048.00	19420	20241108	-45.42	8670	20241209	22.26	19420	-45.42	20241108	8670	22.26	20241209	19420	-45.42	20241108	8670	22.26	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
95	20241213	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10550	-620	5	-5.55	3316865890	307603	10.11	11200	11200	10470	14520	7820	11170	10782.86	0.43	0	-10773	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	862	-3.60	2.09	12	3.76	-2929.00	5048.00	19420	20241108	-45.67	8670	20241209	21.68	19420	-45.67	20241108	8670	21.68	20241209	19420	-45.67	20241108	8670	21.68	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
96	20241213	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10680	-490	5	-4.39	2450153440	225781	7.42	11200	11200	10630	14520	7820	11170	10851.81	0.43	0	-11369	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	873	-3.65	2.12	12	2.76	-2929.00	5048.00	19420	20241108	-45.01	8670	20241209	23.18	19420	-45.01	20241108	8670	23.18	20241209	19420	-45.01	20241108	8670	23.18	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
97	20241213	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10810	-360	5	-3.22	1276518350	116454	3.83	11200	11200	10740	14520	7820	11170	10961.45	0.43	0	-7073	13476	12322	11116	9962	8756	12900	10540	8	3350	100	7810	10	1	8174789	884	-3.69	2.14	12	1.42	-2929.00	5048.00	19420	20241108	-44.34	8670	20241209	24.68	19420	-44.34	20241108	8670	24.68	20241209	19420	-44.34	20241108	8670	24.68	20241209	0.04	N	163280	100	8 억	34995	N	N	N	00	N
98	20241212	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11170	1450	2	14.92	34647635190	2996500	1844.30	10000	12270	9910	12630	6810	9720	11563.16	0.73	0	-23587	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	913	-3.81	2.21	12	36.66	-2929.00	5048.00	19420	20241108	-42.48	8670	20241209	28.84	19420	-42.48	20241108	8670	28.84	20241209	19420	-42.48	20241108	8670	28.84	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
99	20241212	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11350	1630	2	16.77	32955303210	2845724	1751.49	10000	12270	9910	12630	6810	9720	11580.64	0.73	0	-41739	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	928	-3.88	2.25	12	34.81	-2929.00	5048.00	19420	20241108	-41.56	8670	20241209	30.91	19420	-41.56	20241108	8670	30.91	20241209	19420	-41.56	20241108	8670	30.91	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
100	20241212	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12110	2390	2	24.59	21225795660	1853106	1140.56	10000	12270	9910	12630	6810	9720	11454.17	0.73	0	-56050	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	990	-4.13	2.40	12	22.67	-2929.00	5048.00	19420	20241108	-37.64	8670	20241209	39.68	19420	-37.64	20241108	8670	39.68	20241209	19420	-37.64	20241108	8670	39.68	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
101	20241212	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10360	640	2	6.58	2936806090	285151	175.51	10000	10640	9910	12630	6810	9720	10299.13	0.73	0	-8325	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	847	-3.54	2.05	12	3.49	-2929.00	5048.00	19420	20241108	-46.65	8670	20241209	19.49	19420	-46.65	20241108	8670	19.49	20241209	19420	-46.65	20241108	8670	19.49	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
102	20241212	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10400	680	2	7.00	2761345350	268289	165.13	10000	10640	9910	12630	6810	9720	10292.43	0.73	0	-12719	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	850	-3.55	2.06	12	3.28	-2929.00	5048.00	19420	20241108	-46.45	8670	20241209	19.95	19420	-46.45	20241108	8670	19.95	20241209	19420	-46.45	20241108	8670	19.95	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
103	20241212	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10460	740	2	7.61	2395290860	233140	143.49	10000	10640	9910	12630	6810	9720	10274.05	0.73	0	-8247	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	855	-3.57	2.07	12	2.85	-2929.00	5048.00	19420	20241108	-46.14	8670	20241209	20.65	19420	-46.14	20241108	8670	20.65	20241209	19420	-46.14	20241108	8670	20.65	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
104	20241212	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10180	460	2	4.73	1441607480	141702	87.22	10000	10420	9910	12630	6810	9720	10173.52	0.73	0	-9443	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	832	-3.48	2.02	12	1.73	-2929.00	5048.00	19420	20241108	-47.58	8670	20241209	17.42	19420	-47.58	20241108	8670	17.42	20241209	19420	-47.58	20241108	8670	17.42	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
105	20241212	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9960	240	2	2.47	258655480	25875	15.93	10000	10070	9910	12630	6810	9720	9996.35	0.73	0	-8634	10233	9976	9603	9346	8973	10105	9475	8	2910	100	6800	10	1	8174789	814	-3.40	1.97	12	0.32	-2929.00	5048.00	19420	20241108	-48.71	8670	20241209	14.88	19420	-48.71	20241108	8670	14.88	20241209	19420	-48.71	20241108	8670	14.88	20241209	0.07	N	163280	100	8 억	59557	N	N	N	00	N
106	20241211	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	430	2	4.63	1543635020	161497	103.89	9290	9860	9230	12070	6510	9290	9558.28	0.62	0	8925	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	795	-3.32	1.93	12	1.98	-2929.00	5048.00	19420	20241108	-49.95	8670	20241209	12.11	19420	-49.95	20241108	8670	12.11	20241209	19420	-49.95	20241108	8670	12.11	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
107	20241211	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9740	450	2	4.84	1491131490	156100	100.42	9290	9860	9230	12070	6510	9290	9552.41	0.62	0	6556	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	796	-3.33	1.93	12	1.91	-2929.00	5048.00	19420	20241108	-49.85	8670	20241209	12.34	19420	-49.85	20241108	8670	12.34	20241209	19420	-49.85	20241108	8670	12.34	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
108	20241211	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9830	540	2	5.81	1343580390	140989	90.70	9290	9860	9230	12070	6510	9290	9529.68	0.62	0	1819	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	804	-3.36	1.95	12	1.72	-2929.00	5048.00	19420	20241108	-49.38	8670	20241209	13.38	19420	-49.38	20241108	8670	13.38	20241209	19420	-49.38	20241108	8670	13.38	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
109	20241211	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	240	2	2.58	943261360	99759	64.18	9290	9650	9230	12070	6510	9290	9455.40	0.62	0	-383	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	779	-3.25	1.89	12	1.22	-2929.00	5048.00	19420	20241108	-50.93	8670	20241209	9.92	19420	-50.93	20241108	8670	9.92	20241209	19420	-50.93	20241108	8670	9.92	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
110	20241211	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9420	130	2	1.40	828700080	87638	56.38	9290	9650	9230	12070	6510	9290	9455.94	0.62	0	4683	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	770	-3.22	1.87	12	1.07	-2929.00	5048.00	19420	20241108	-51.49	8670	20241209	8.65	19420	-51.49	20241108	8670	8.65	20241209	19420	-51.49	20241108	8670	8.65	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
111	20241211	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	310	2	3.34	671895300	71058	45.71	9290	9650	9230	12070	6510	9290	9455.59	0.62	0	7918	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	785	-3.28	1.90	12	0.87	-2929.00	5048.00	19420	20241108	-50.57	8670	20241209	10.73	19420	-50.57	20241108	8670	10.73	20241209	19420	-50.57	20241108	8670	10.73	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
112	20241211	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	290	2	3.12	586113520	62099	39.95	9290	9650	9230	12070	6510	9290	9438.37	0.62	0	7312	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	783	-3.27	1.90	12	0.76	-2929.00	5048.00	19420	20241108	-50.67	8670	20241209	10.50	19420	-50.67	20241108	8670	10.50	20241209	19420	-50.67	20241108	8670	10.50	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
113	20241211	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	10	2	0.11	133288020	14326	9.22	9290	9400	9230	12070	6510	9290	9303.92	0.62	0	4158	9843	9566	9133	8856	8423	9705	8995	8	2780	100	6500	10	1	8174789	760	-3.18	1.84	12	0.18	-2929.00	5048.00	19420	20241108	-52.11	8670	20241209	7.27	19420	-52.11	20241108	8670	7.27	20241209	19420	-52.11	20241108	8670	7.27	20241209	0.02	N	163280	100	8 억	50631	N	N	N	00	N
114	20241210	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	610	2	7.03	1400609330	153239	45.36	8700	9410	8700	11280	6080	8680	9139.78	0.15	0	38370	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	759	-3.17	1.84	12	1.87	-2929.00	5048.00	19420	20241108	-52.16	8670	20241209	7.15	19420	-52.16	20241108	8670	7.15	20241209	19420	-52.16	20241108	8670	7.15	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
115	20241210	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	620	2	7.14	1352894120	148102	43.83	8700	9410	8700	11280	6080	8680	9134.88	0.15	0	36574	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	760	-3.18	1.84	12	1.81	-2929.00	5048.00	19420	20241108	-52.11	8670	20241209	7.27	19420	-52.11	20241108	8670	7.27	20241209	19420	-52.11	20241108	8670	7.27	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
116	20241210	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	520	2	5.99	1153436430	126598	37.47	8700	9270	8700	11280	6080	8680	9111.02	0.15	0	27130	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	752	-3.14	1.82	12	1.55	-2929.00	5048.00	19420	20241108	-52.63	8670	20241209	6.11	19420	-52.63	20241108	8670	6.11	20241209	19420	-52.63	20241108	8670	6.11	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
117	20241210	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	520	2	5.99	1066904190	117206	34.69	8700	9270	8700	11280	6080	8680	9102.81	0.15	0	24426	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	752	-3.14	1.82	12	1.43	-2929.00	5048.00	19420	20241108	-52.63	8670	20241209	6.11	19420	-52.63	20241108	8670	6.11	20241209	19420	-52.63	20241108	8670	6.11	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
118	20241210	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	480	2	5.53	950331050	104406	30.90	8700	9270	8700	11280	6080	8680	9102.26	0.15	0	21887	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	749	-3.13	1.81	12	1.28	-2929.00	5048.00	19420	20241108	-52.83	8670	20241209	5.65	19420	-52.83	20241108	8670	5.65	20241209	19420	-52.83	20241108	8670	5.65	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
119	20241210	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	570	2	6.57	885614340	97390	28.83	8700	9270	8700	11280	6080	8680	9093.48	0.15	0	22885	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	756	-3.16	1.83	12	1.19	-2929.00	5048.00	19420	20241108	-52.37	8670	20241209	6.69	19420	-52.37	20241108	8670	6.69	20241209	19420	-52.37	20241108	8670	6.69	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
120	20241210	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	560	2	6.45	639029280	70529	20.87	8700	9250	8700	11280	6080	8680	9060.52	0.15	0	15729	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	755	-3.15	1.83	12	0.86	-2929.00	5048.00	19420	20241108	-52.42	8670	20241209	6.57	19420	-52.42	20241108	8670	6.57	20241209	19420	-52.42	20241108	8670	6.57	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
121	20241210	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	270	2	3.11	181501060	20304	6.01	8700	9040	8700	11280	6080	8680	8939.18	0.15	0	3179	10260	9470	9070	8280	7880	9270	8080	8	2600	100	6070	10	1	8174789	732	-3.06	1.77	12	0.25	-2929.00	5048.00	19420	20241108	-53.91	8670	20241209	3.23	19420	-53.91	20241108	8670	3.23	20241209	19420	-53.91	20241108	8670	3.23	20241209	0.00	N	163280	100	8 억	12582	N	N	N	00	N
122	20241209	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8680	-1410	5	-13.97	3041638380	332598	79.14	9440	9860	8670	13110	7070	10090	9147.22	0.13	0	7331	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	710	-2.96	1.72	12	4.07	-2929.00	5048.00	19420	20241108	-55.30	8670	20241209	0.12	19420	-55.30	20241108	8670	0.12	20241209	19420	-55.30	20241108	8670	0.12	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
123	20241209	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8810	-1280	5	-12.69	2807256770	305702	72.74	9440	9860	8740	13110	7070	10090	9182.98	0.13	0	5945	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	720	-3.01	1.75	12	3.74	-2929.00	5048.00	19420	20241108	-54.63	8740	20241209	0.80	19420	-54.63	20241108	8740	0.80	20241209	19420	-54.63	20241108	8740	0.80	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
124	20241209	140842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8780	-1310	5	-12.98	2557140720	277200	65.96	9440	9860	8750	13110	7070	10090	9224.89	0.13	0	2294	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	718	-3.00	1.74	12	3.39	-2929.00	5048.00	19420	20241108	-54.79	8750	20241209	0.34	19420	-54.79	20241108	8750	0.34	20241209	19420	-54.79	20241108	8750	0.34	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
125	20241209	130845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8820	-1270	5	-12.59	2400238750	259512	61.75	9440	9860	8750	13110	7070	10090	9249.04	0.13	0	4091	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	721	-3.01	1.75	12	3.17	-2929.00	5048.00	19420	20241108	-54.58	8750	20241209	0.80	19420	-54.58	20241108	8750	0.80	20241209	19420	-54.58	20241108	8750	0.80	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
126	20241209	120840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9140	-950	5	-9.42	1891013210	202717	48.24	9440	9860	9080	13110	7070	10090	9328.33	0.13	0	3517	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	747	-3.12	1.81	12	2.48	-2929.00	5048.00	19420	20241108	-52.94	9080	20241209	0.66	19420	-52.94	20241108	9080	0.66	20241209	19420	-52.94	20241108	9080	0.66	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
127	20241209	110842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9170	-920	5	-9.12	1679300830	179581	42.73	9440	9860	9080	13110	7070	10090	9351.21	0.13	0	3643	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	750	-3.13	1.82	12	2.20	-2929.00	5048.00	19420	20241108	-52.78	9080	20241209	0.99	19420	-52.78	20241108	9080	0.99	20241209	19420	-52.78	20241108	9080	0.99	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
128	20241209	100840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9360	-730	5	-7.23	1522452580	162682	38.71	9440	9860	9080	13110	7070	10090	9358.45	0.13	0	2975	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	765	-3.20	1.85	12	1.99	-2929.00	5048.00	19420	20241108	-51.80	9080	20241209	3.08	19420	-51.80	20241108	9080	3.08	20241209	19420	-51.80	20241108	9080	3.08	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
129	20241209	090835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9330	-760	5	-7.53	743012680	78451	18.67	9440	9860	9290	13110	7070	10090	9471.03	0.13	0	8616	11783	10936	10343	9496	8903	10640	9200	8	3020	100	7060	10	1	8174789	763	-3.19	1.85	12	0.96	-2929.00	5048.00	19420	20241108	-51.96	9290	20241209	0.43	19420	-51.96	20241108	9290	0.43	20241209	19420	-51.96	20241108	9290	0.43	20241209	0.00	N	163280	100	8 억	10265	N	N	N	00	N
130	20241206	160833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10090	-670	5	-6.23	4261721190	411942	77.63	11080	11190	9750	13980	7540	10760	10346.00	0.06	0	5355	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	825	-3.44	2.00	12	5.04	-2929.00	5048.00	19420	20241108	-48.04	9750	20241206	3.49	19420	-48.04	20241108	9750	3.49	20241206	19420	-48.04	20241108	9750	3.49	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
131	20241206	150838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10280	-480	5	-4.46	4161496340	402055	75.77	11080	11190	9750	13980	7540	10760	10350.56	0.06	0	6482	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	840	-3.51	2.04	12	4.92	-2929.00	5048.00	19420	20241108	-47.06	9750	20241206	5.44	19420	-47.06	20241108	9750	5.44	20241206	19420	-47.06	20241108	9750	5.44	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
132	20241206	140835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10150	-610	5	-5.67	3932713900	379557	71.53	11080	11190	9750	13980	7540	10760	10361.33	0.06	0	6142	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	830	-3.47	2.01	12	4.64	-2929.00	5048.00	19420	20241108	-47.73	9750	20241206	4.10	19420	-47.73	20241108	9750	4.10	20241206	19420	-47.73	20241108	9750	4.10	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
133	20241206	130836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10050	-710	5	-6.60	3699742180	356398	67.16	11080	11190	9750	13980	7540	10760	10380.93	0.06	0	4680	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	822	-3.43	1.99	12	4.36	-2929.00	5048.00	19420	20241108	-48.25	9750	20241206	3.08	19420	-48.25	20241108	9750	3.08	20241206	19420	-48.25	20241108	9750	3.08	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
134	20241206	120832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10130	-630	5	-5.86	3521774670	338605	63.81	11080	11190	9750	13980	7540	10760	10400.83	0.06	0	5332	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	828	-3.46	2.01	12	4.14	-2929.00	5048.00	19420	20241108	-47.84	9750	20241206	3.90	19420	-47.84	20241108	9750	3.90	20241206	19420	-47.84	20241108	9750	3.90	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
135	20241206	110828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9890	-870	5	-8.09	3262302120	312788	58.95	11080	11190	9750	13980	7540	10760	10429.75	0.06	0	7656	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	808	-3.38	1.96	12	3.83	-2929.00	5048.00	19420	20241108	-49.07	9750	20241206	1.44	19420	-49.07	20241108	9750	1.44	20241206	19420	-49.07	20241108	9750	1.44	20241206	0.00	N	163280	100	8 억	4867	N	N	N	00	N
136	20241206	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10120	-640	5	-5.95	2443039730	230239	43.39	11080	11190	9940	13980	7540	10760	10610.89	0.06	0	7653	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	827	-3.46	2.00	12	2.82	-2929.00	5048.00	19420	20241108	-47.89	9840	20241126	2.85	19420	-47.89	20241108	9840	2.85	20241126	19420	-47.89	20241108	9840	2.85	20241126	0.00	N	163280	100	8 억	4867	N	N	N	00	N
137	20241206	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10930	170	2	1.58	707758830	63934	12.05	11080	11190	10930	13980	7540	10760	11070.15	0.06	0	-986	11960	11360	10970	10370	9980	11165	10175	8	3220	100	7530	10	1	8174789	894	-3.73	2.17	12	0.78	-2929.00	5048.00	19420	20241108	-43.72	9840	20241126	11.08	19420	-43.72	20241108	9840	11.08	20241126	19420	-43.72	20241108	9840	11.08	20241126	0.00	N	163280	100	8 억	4867	N	N	N	00	N
138	20241205	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10760	160	2	1.51	5498497590	495149	115.68	11350	11570	10580	13780	7420	10600	11106.68	0.06	0	-142	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	880	-3.67	2.13	12	6.06	-2929.00	5048.00	19420	20241108	-44.59	9840	20241126	9.35	19420	-44.59	20241108	9840	9.35	20241126	19420	-44.59	20241108	9840	9.35	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
139	20241205	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10650	50	2	0.47	5280592200	474845	110.93	11350	11570	10580	13780	7420	10600	11121.61	0.06	0	229	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	871	-3.64	2.11	12	5.81	-2929.00	5048.00	19420	20241108	-45.16	9840	20241126	8.23	19420	-45.16	20241108	9840	8.23	20241126	19420	-45.16	20241108	9840	8.23	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
140	20241205	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10840	240	2	2.26	4821027470	431842	100.89	11350	11570	10580	13780	7420	10600	11165.00	0.06	0	4445	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	886	-3.70	2.15	12	5.28	-2929.00	5048.00	19420	20241108	-44.18	9840	20241126	10.16	19420	-44.18	20241108	9840	10.16	20241126	19420	-44.18	20241108	9840	10.16	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
141	20241205	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10710	110	2	1.04	4579726310	409320	95.63	11350	11570	10580	13780	7420	10600	11189.86	0.06	0	6162	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	876	-3.66	2.12	12	5.01	-2929.00	5048.00	19420	20241108	-44.85	9840	20241126	8.84	19420	-44.85	20241108	9840	8.84	20241126	19420	-44.85	20241108	9840	8.84	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
142	20241205	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11140	540	2	5.09	3926813130	348957	81.52	11350	11570	11020	13780	7420	10600	11254.62	0.06	0	5391	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	911	-3.80	2.21	12	4.27	-2929.00	5048.00	19420	20241108	-42.64	9840	20241126	13.21	19420	-42.64	20241108	9840	13.21	20241126	19420	-42.64	20241108	9840	13.21	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
143	20241205	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11130	530	2	5.00	3688527930	327515	76.51	11350	11570	11020	13780	7420	10600	11263.91	0.06	0	3569	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	910	-3.80	2.20	12	4.01	-2929.00	5048.00	19420	20241108	-42.69	9840	20241126	13.11	19420	-42.69	20241108	9840	13.11	20241126	19420	-42.69	20241108	9840	13.11	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
144	20241205	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11130	530	2	5.00	3309492260	293481	68.56	11350	11570	11020	13780	7420	10600	11278.68	0.06	0	2699	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	910	-3.80	2.20	12	3.59	-2929.00	5048.00	19420	20241108	-42.69	9840	20241126	13.11	19420	-42.69	20241108	9840	13.11	20241126	19420	-42.69	20241108	9840	13.11	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
145	20241205	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11140	540	2	5.09	1813543780	160186	37.42	11350	11570	11020	13780	7420	10600	11325.40	0.06	0	5745	11853	11226	10863	10236	9873	11045	10055	8	3180	100	7420	10	1	8174789	911	-3.80	2.21	12	1.96	-2929.00	5048.00	19420	20241108	-42.64	9840	20241126	13.21	19420	-42.64	20241108	9840	13.21	20241126	19420	-42.64	20241108	9840	13.21	20241126	0.00	N	163280	100	8 억	5009	N	N	N	00	N
146	20241204	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10600	-1060	5	-9.09	4538168790	416583	49.90	11380	11490	10500	15150	8170	11660	10895.12	0.07	0	-1722	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	867	-3.62	2.10	12	5.10	-2929.00	5048.00	19420	20241108	-45.42	9840	20241126	7.72	19420	-45.42	20241108	9840	7.72	20241126	19420	-45.42	20241108	9840	7.72	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
147	20241204	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10650	-1010	5	-8.66	4322287440	396264	47.47	11380	11490	10500	15150	8170	11660	10907.21	0.07	0	-1311	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	871	-3.64	2.11	12	4.85	-2929.00	5048.00	19420	20241108	-45.16	9840	20241126	8.23	19420	-45.16	20241108	9840	8.23	20241126	19420	-45.16	20241108	9840	8.23	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
148	20241204	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10750	-910	5	-7.80	3916533070	358254	42.92	11380	11490	10500	15150	8170	11660	10931.87	0.07	0	-485	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	879	-3.67	2.13	12	4.38	-2929.00	5048.00	19420	20241108	-44.64	9840	20241126	9.25	19420	-44.64	20241108	9840	9.25	20241126	19420	-44.64	20241108	9840	9.25	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
149	20241204	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10850	-810	5	-6.95	3739398400	341793	40.94	11380	11490	10500	15150	8170	11660	10940.11	0.07	0	1500	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	887	-3.70	2.15	12	4.18	-2929.00	5048.00	19420	20241108	-44.13	9840	20241126	10.26	19420	-44.13	20241108	9840	10.26	20241126	19420	-44.13	20241108	9840	10.26	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
150	20241204	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10650	-1010	5	-8.66	3418006040	311971	37.37	11380	11490	10500	15150	8170	11660	10955.71	0.07	0	2303	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	871	-3.64	2.11	12	3.82	-2929.00	5048.00	19420	20241108	-45.16	9840	20241126	8.23	19420	-45.16	20241108	9840	8.23	20241126	19420	-45.16	20241108	9840	8.23	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
151	20241204	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10620	-1040	5	-8.92	3206739510	292043	34.98	11380	11490	10500	15150	8170	11660	10979.89	0.07	0	974	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	868	-3.63	2.10	12	3.57	-2929.00	5048.00	19420	20241108	-45.31	9840	20241126	7.93	19420	-45.31	20241108	9840	7.93	20241126	19420	-45.31	20241108	9840	7.93	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
152	20241204	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10930	-730	5	-6.26	2780867010	252330	30.23	11380	11490	10500	15150	8170	11660	11020.24	0.07	0	6837	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	894	-3.73	2.17	12	3.09	-2929.00	5048.00	19420	20241108	-43.72	9840	20241126	11.08	19420	-43.72	20241108	9840	11.08	20241126	19420	-43.72	20241108	9840	11.08	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
153	20241204	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11230	-430	5	-3.69	698086230	61764	7.40	11380	11490	11090	15150	8170	11660	11301.30	0.07	0	3599	13273	12466	12063	11256	10853	12265	11055	8	3490	100	8160	10	1	8174789	918	-3.83	2.22	12	0.76	-2929.00	5048.00	19420	20241108	-42.17	9840	20241126	14.13	19420	-42.17	20241108	9840	14.13	20241126	19420	-42.17	20241108	9840	14.13	20241126	0.00	N	163280	100	8 억	5701	N	N	N	00	N
154	20241203	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11660	-730	5	-5.89	10151164260	816866	117.46	12480	12870	11660	16100	8680	12390	12428.72	0.08	0	-444	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	953	-3.98	2.31	12	9.99	-2929.00	5048.00	19420	20241108	-39.96	9840	20241126	18.50	19420	-39.96	20241108	9840	18.50	20241126	19420	-39.96	20241108	9840	18.50	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
155	20241203	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11880	-510	5	-4.12	9572265530	767725	110.39	12480	12870	11860	16100	8680	12390	12468.48	0.08	0	-2238	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	971	-4.06	2.35	12	9.39	-2929.00	5048.00	19420	20241108	-38.83	9840	20241126	20.73	19420	-38.83	20241108	9840	20.73	20241126	19420	-38.83	20241108	9840	20.73	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
156	20241203	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	-90	5	-0.73	8337544760	665481	95.69	12480	12870	12150	16100	8680	12390	12528.86	0.08	0	-2761	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1005	-4.20	2.44	12	8.14	-2929.00	5048.00	19420	20241108	-36.66	9840	20241126	25.00	19420	-36.66	20241108	9840	25.00	20241126	19420	-36.66	20241108	9840	25.00	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
157	20241203	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	-90	5	-0.73	7885607500	628651	90.40	12480	12870	12150	16100	8680	12390	12544.00	0.08	0	-3009	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1005	-4.20	2.44	12	7.69	-2929.00	5048.00	19420	20241108	-36.66	9840	20241126	25.00	19420	-36.66	20241108	9840	25.00	20241126	19420	-36.66	20241108	9840	25.00	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
158	20241203	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12420	30	2	0.24	7254594390	577572	83.05	12480	12870	12150	16100	8680	12390	12560.87	0.08	0	-2394	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1015	-4.24	2.46	12	7.07	-2929.00	5048.00	19420	20241108	-36.05	9840	20241126	26.22	19420	-36.05	20241108	9840	26.22	20241126	19420	-36.05	20241108	9840	26.22	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
159	20241203	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12280	-110	5	-0.89	6398707970	507979	73.04	12480	12870	12280	16100	8680	12390	12596.91	0.08	0	-3603	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1004	-4.19	2.43	12	6.21	-2929.00	5048.00	19420	20241108	-36.77	9840	20241126	24.80	19420	-36.77	20241108	9840	24.80	20241126	19420	-36.77	20241108	9840	24.80	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
160	20241203	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12520	130	2	1.05	5292628890	418953	60.24	12480	12870	12300	16100	8680	12390	12633.72	0.08	0	1969	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1023	-4.27	2.48	12	5.12	-2929.00	5048.00	19420	20241108	-35.53	9840	20241126	27.24	19420	-35.53	20241108	9840	27.24	20241126	19420	-35.53	20241108	9840	27.24	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
161	20241203	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12570	180	2	1.45	1929064900	153569	22.08	12480	12750	12300	16100	8680	12390	12562.96	0.08	0	13084	12863	12626	12173	11936	11483	12745	12055	8	3710	100	8670	10	1	8174789	1028	-4.29	2.49	12	1.88	-2929.00	5048.00	19420	20241108	-35.27	9840	20241126	27.74	19420	-35.27	20241108	9840	27.74	20241126	19420	-35.27	20241108	9840	27.74	20241126	0.00	N	163280	100	8 억	6806	N	N	N	00	N
162	20241202	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12390	260	2	2.14	8274534340	682898	29.37	12250	12410	11720	15760	8500	12130	12114.20	0.05	0	102	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	1013	-4.23	2.45	12	8.35	-2929.00	5048.00	19420	20241108	-36.20	9840	20241126	25.91	19420	-36.20	20241108	9840	25.91	20241126	19420	-36.20	20241108	9840	25.91	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
163	20241202	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12190	60	2	0.49	7489736910	619209	26.63	12250	12410	11720	15760	8500	12130	12095.62	0.05	0	1938	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	997	-4.16	2.41	12	7.57	-2929.00	5048.00	19420	20241108	-37.23	9840	20241126	23.88	19420	-37.23	20241108	9840	23.88	20241126	19420	-37.23	20241108	9840	23.88	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
164	20241202	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11980	-150	5	-1.24	5686582480	471759	20.29	12250	12410	11720	15760	8500	12130	12053.91	0.05	0	-545	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	979	-4.09	2.37	12	5.77	-2929.00	5048.00	19420	20241108	-38.31	9840	20241126	21.75	19420	-38.31	20241108	9840	21.75	20241126	19420	-38.31	20241108	9840	21.75	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
165	20241202	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11860	-270	5	-2.23	5258496900	435701	18.74	12250	12410	11720	15760	8500	12130	12068.97	0.05	0	-1584	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	970	-4.05	2.35	12	5.33	-2929.00	5048.00	19420	20241108	-38.93	9840	20241126	20.53	19420	-38.93	20241108	9840	20.53	20241126	19420	-38.93	20241108	9840	20.53	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
166	20241202	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11950	-180	5	-1.48	4883082670	404102	17.38	12250	12410	11720	15760	8500	12130	12083.72	0.05	0	-1523	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	977	-4.08	2.37	12	4.94	-2929.00	5048.00	19420	20241108	-38.47	9840	20241126	21.44	19420	-38.47	20241108	9840	21.44	20241126	19420	-38.47	20241108	9840	21.44	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
167	20241202	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11920	-210	5	-1.73	3425512850	281282	12.10	12250	12410	11900	15760	8500	12130	12178.31	0.05	0	-996	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	974	-4.07	2.36	12	3.44	-2929.00	5048.00	19420	20241108	-38.62	9840	20241126	21.14	19420	-38.62	20241108	9840	21.14	20241126	19420	-38.62	20241108	9840	21.14	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
168	20241202	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12280	150	2	1.24	2166313150	178018	7.66	12250	12360	11900	15760	8500	12130	12169.19	0.05	0	-1118	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	1004	-4.19	2.43	12	2.18	-2929.00	5048.00	19420	20241108	-36.77	9840	20241126	24.80	19420	-36.77	20241108	9840	24.80	20241126	19420	-36.77	20241108	9840	24.80	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N
169	20241202	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12170	40	2	0.33	624055200	51027	2.19	12250	12360	12140	15760	8500	12130	12230.99	0.05	0	2130	15023	13576	12763	11316	10503	13170	10910	8	3630	100	8490	10	1	8174789	995	-4.16	2.41	12	0.62	-2929.00	5048.00	19420	20241108	-37.33	9840	20241126	23.68	19420	-37.33	20241108	9840	23.68	20241126	19420	-37.33	20241108	9840	23.68	20241126	0.00	N	163280	100	8 억	3837	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History