KissMeData/389500/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	161322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
3	20241231	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
4	20241231	141319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
5	20241231	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
6	20241231	121321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
7	20241231	111320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
8	20241231	101314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
9	20241231	091317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3600449990	208102	264.26	16470	18000	16290	20500	11060	15800	17287.63	0.45	8168	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.37	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	27987	N	N	0	N	N
10	20241230	161312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	2200	2	13.92	3549889240	205302	260.70	16470	18000	16290	20500	11060	15800	17287.63	0.32	0	9020	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1111	-10.09	9.57	12	3.32	-1784.00	1880.00	47750	20240116	-62.30	12000	20240805	50.00	47750	-62.30	20240116	12000	50.00	20240805	47750	-62.30	20240116	12000	50.00	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
11	20241230	151317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17690	1890	2	11.96	3287109670	190631	242.07	16470	18000	16290	20500	11060	15800	17244.40	0.32	0	6584	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1092	-9.92	9.41	12	3.09	-1784.00	1880.00	47750	20240116	-62.95	12000	20240805	47.42	47750	-62.95	20240116	12000	47.42	20240805	47750	-62.95	20240116	12000	47.42	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
12	20241230	141317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17420	1620	2	10.25	1839571230	109176	138.64	16470	17480	16290	20500	11060	15800	16850.98	0.32	0	12948	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1076	-9.76	9.27	12	1.77	-1784.00	1880.00	47750	20240116	-63.52	12000	20240805	45.17	47750	-63.52	20240116	12000	45.17	20240805	47750	-63.52	20240116	12000	45.17	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
13	20241230	131318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17330	1530	2	9.68	1583503710	94376	119.84	16470	17330	16290	20500	11060	15800	16780.17	0.32	0	11946	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1070	-9.71	9.22	12	1.53	-1784.00	1880.00	47750	20240116	-63.71	12000	20240805	44.42	47750	-63.71	20240116	12000	44.42	20240805	47750	-63.71	20240116	12000	44.42	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
14	20241230	121314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17120	1320	2	8.35	1333666260	79848	101.40	16470	17200	16290	20500	11060	15800	16704.19	0.32	0	7015	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1057	-9.60	9.11	12	1.29	-1784.00	1880.00	47750	20240116	-64.15	12000	20240805	42.67	47750	-64.15	20240116	12000	42.67	20240805	47750	-64.15	20240116	12000	42.67	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
15	20241230	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16920	1120	2	7.09	904860290	54687	69.44	16470	16920	16290	20500	11060	15800	16548.14	0.32	0	-1727	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1045	-9.48	9.00	12	0.89	-1784.00	1880.00	47750	20240116	-64.57	12000	20240805	41.00	47750	-64.57	20240116	12000	41.00	20240805	47750	-64.57	20240116	12000	41.00	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
16	20241230	101313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16560	760	2	4.81	651361490	39529	50.20	16470	16750	16290	20500	11060	15800	16480.55	0.32	0	-4775	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1023	-9.28	8.81	12	0.64	-1784.00	1880.00	47750	20240116	-65.32	12000	20240805	38.00	47750	-65.32	20240116	12000	38.00	20240805	47750	-65.32	20240116	12000	38.00	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
17	20241230	091318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16580	780	2	4.94	321716100	19505	24.77	16470	16750	16300	20500	11060	15800	16499.19	0.32	0	-1612	16880	16340	15920	15380	14960	16130	15170	31	4700	500	10740	10	1	6174904	1024	-9.29	8.82	12	0.32	-1784.00	1880.00	47750	20240116	-65.28	12000	20240805	38.17	47750	-65.28	20240116	12000	38.17	20240805	47750	-65.28	20240116	12000	38.17	20240805	0.08	N	389500	500	30 억	19819	N	N	0	N	N
18	20241227	161309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-480	5	-2.95	1234080900	77489	63.26	16100	16460	15500	21150	11400	16280	15925.95	0.51	0	-11607	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	976	-8.86	8.40	12	1.25	-1784.00	1880.00	47750	20240116	-66.91	12000	20240805	31.67	47750	-66.91	20240116	12000	31.67	20240805	47750	-66.91	20240116	12000	31.67	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
19	20241227	151309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	-570	5	-3.50	1195518900	75047	61.27	16100	16460	15500	21150	11400	16280	15930.27	0.51	0	-10587	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	970	-8.81	8.36	12	1.22	-1784.00	1880.00	47750	20240116	-67.10	12000	20240805	30.92	47750	-67.10	20240116	12000	30.92	20240805	47750	-67.10	20240116	12000	30.92	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
20	20241227	141312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	-570	5	-3.50	1144094190	71773	58.59	16100	16460	15500	21150	11400	16280	15940.45	0.51	0	-9469	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	970	-8.81	8.36	12	1.16	-1784.00	1880.00	47750	20240116	-67.10	12000	20240805	30.92	47750	-67.10	20240116	12000	30.92	20240805	47750	-67.10	20240116	12000	30.92	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
21	20241227	131309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	-640	5	-3.93	1068598910	66956	54.66	16100	16460	15500	21150	11400	16280	15959.72	0.51	0	-8734	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	966	-8.77	8.32	12	1.08	-1784.00	1880.00	47750	20240116	-67.25	12000	20240805	30.33	47750	-67.25	20240116	12000	30.33	20240805	47750	-67.25	20240116	12000	30.33	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
22	20241227	121310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-440	5	-2.70	552061110	34776	28.39	16100	16460	15500	21150	11400	16280	15874.77	0.51	0	4140	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	978	-8.88	8.43	12	0.56	-1784.00	1880.00	47750	20240116	-66.83	12000	20240805	32.00	47750	-66.83	20240116	12000	32.00	20240805	47750	-66.83	20240116	12000	32.00	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
23	20241227	111309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	-570	5	-3.50	466871040	29381	23.99	16100	16460	15500	21150	11400	16280	15890.24	0.51	0	2947	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	970	-8.81	8.36	12	0.48	-1784.00	1880.00	47750	20240116	-67.10	12000	20240805	30.92	47750	-67.10	20240116	12000	30.92	20240805	47750	-67.10	20240116	12000	30.92	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
24	20241227	101308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	-280	5	-1.72	295662890	18496	15.10	16100	16460	15810	21150	11400	16280	15985.23	0.51	0	1973	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	988	-8.97	8.51	12	0.30	-1784.00	1880.00	47750	20240116	-66.49	12000	20240805	33.33	47750	-66.49	20240116	12000	33.33	20240805	47750	-66.49	20240116	12000	33.33	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
25	20241227	091314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	-250	5	-1.54	109477640	6845	5.59	16100	16460	15910	21150	11400	16280	15993.81	0.51	0	2167	17466	16872	16296	15702	15126	17170	16000	31	4870	500	11070	10	1	6174904	990	-8.99	8.53	12	0.11	-1784.00	1880.00	47750	20240116	-66.43	12000	20240805	33.58	47750	-66.43	20240116	12000	33.58	20240805	47750	-66.43	20240116	12000	33.58	20240805	0.08	N	389500	500	30 억	31184	N	N	0	N	N
26	20241226	161303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	730	2	4.69	1990385860	121888	96.03	15900	16890	15720	20200	10890	15550	16329.65	0.32	0	11161	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1005	-9.13	8.66	12	1.97	-1784.00	1880.00	47750	20240116	-65.91	12000	20240805	35.67	47750	-65.91	20240116	12000	35.67	20240805	47750	-65.91	20240116	12000	35.67	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
27	20241226	151300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16360	810	2	5.21	1951668010	119513	94.16	15900	16890	15720	20200	10890	15550	16330.17	0.32	0	9790	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1010	-9.17	8.70	12	1.94	-1784.00	1880.00	47750	20240116	-65.74	12000	20240805	36.33	47750	-65.74	20240116	12000	36.33	20240805	47750	-65.74	20240116	12000	36.33	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
28	20241226	141258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	940	2	6.05	1859140930	113877	89.71	15900	16890	15720	20200	10890	15550	16325.87	0.32	0	8577	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1018	-9.24	8.77	12	1.84	-1784.00	1880.00	47750	20240116	-65.47	12000	20240805	37.42	47750	-65.47	20240116	12000	37.42	20240805	47750	-65.47	20240116	12000	37.42	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
29	20241226	131300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16670	1120	2	7.20	1679528090	103007	81.15	15900	16890	15720	20200	10890	15550	16304.99	0.32	0	7939	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1029	-9.34	8.87	12	1.67	-1784.00	1880.00	47750	20240116	-65.09	12000	20240805	38.92	47750	-65.09	20240116	12000	38.92	20240805	47750	-65.09	20240116	12000	38.92	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
30	20241226	121257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16330	780	2	5.02	1474506020	90641	71.41	15900	16890	15720	20200	10890	15550	16267.54	0.32	0	5574	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1008	-9.15	8.69	12	1.47	-1784.00	1880.00	47750	20240116	-65.80	12000	20240805	36.08	47750	-65.80	20240116	12000	36.08	20240805	47750	-65.80	20240116	12000	36.08	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
31	20241226	111256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	840	2	5.40	1387361670	85286	67.19	15900	16890	15720	20200	10890	15550	16267.17	0.32	0	4493	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1012	-9.19	8.72	12	1.38	-1784.00	1880.00	47750	20240116	-65.68	12000	20240805	36.58	47750	-65.68	20240116	12000	36.58	20240805	47750	-65.68	20240116	12000	36.58	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
32	20241226	101259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	610	2	3.92	1225970530	75419	59.42	15900	16890	15720	20200	10890	15550	16255.46	0.32	0	1189	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	998	-9.06	8.60	12	1.22	-1784.00	1880.00	47750	20240116	-66.16	12000	20240805	34.67	47750	-66.16	20240116	12000	34.67	20240805	47750	-66.16	20240116	12000	34.67	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
33	20241226	091256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	1230	2	7.91	501758270	30708	24.19	15900	16890	15720	20200	10890	15550	16339.66	0.32	0	67	17110	16330	15320	14540	13530	16720	14930	31	4650	500	10570	10	1	6174904	1036	-9.41	8.93	12	0.50	-1784.00	1880.00	47750	20240116	-64.86	12000	20240805	39.83	47750	-64.86	20240116	12000	39.83	20240805	47750	-64.86	20240116	12000	39.83	20240805	0.09	N	389500	500	30 억	19996	N	N	0	N	N
34	20241224	161258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	1130	2	7.84	1946972700	126714	600.37	14370	16100	14310	18740	10100	14420	15364.98	0.34	0	-1588	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	960	-8.72	8.27	12	2.05	-1784.00	1880.00	47750	20240116	-67.43	12000	20240805	29.58	47750	-67.43	20240116	12000	29.58	20240805	47750	-67.43	20240116	12000	29.58	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
35	20241224	151257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15360	940	2	6.52	1899363780	123652	585.86	14370	16100	14310	18740	10100	14420	15360.56	0.34	0	-1638	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	948	-8.61	8.17	12	2.00	-1784.00	1880.00	47750	20240116	-67.83	12000	20240805	28.00	47750	-67.83	20240116	12000	28.00	20240805	47750	-67.83	20240116	12000	28.00	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
36	20241224	141254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	870	2	6.03	1737820280	113136	536.04	14370	16100	14310	18740	10100	14420	15360.45	0.34	0	-2433	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	944	-8.57	8.13	12	1.83	-1784.00	1880.00	47750	20240116	-67.98	12000	20240805	27.42	47750	-67.98	20240116	12000	27.42	20240805	47750	-67.98	20240116	12000	27.42	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
37	20241224	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	730	2	5.06	1535791900	99941	473.52	14370	16100	14310	18740	10100	14420	15366.99	0.34	0	1975	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	935	-8.49	8.06	12	1.62	-1784.00	1880.00	47750	20240116	-68.27	12000	20240805	26.25	47750	-68.27	20240116	12000	26.25	20240805	47750	-68.27	20240116	12000	26.25	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
38	20241224	121258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15140	720	2	4.99	1433386850	93190	441.53	14370	16100	14310	18740	10100	14420	15381.34	0.34	0	-817	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	935	-8.49	8.05	12	1.51	-1784.00	1880.00	47750	20240116	-68.29	12000	20240805	26.17	47750	-68.29	20240116	12000	26.17	20240805	47750	-68.29	20240116	12000	26.17	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
39	20241224	111257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15260	840	2	5.83	1248852060	81061	384.07	14370	16100	14310	18740	10100	14420	15406.32	0.34	0	-1739	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	942	-8.55	8.12	12	1.31	-1784.00	1880.00	47750	20240116	-68.04	12000	20240805	27.17	47750	-68.04	20240116	12000	27.17	20240805	47750	-68.04	20240116	12000	27.17	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
40	20241224	101256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	500	2	3.47	251546870	16956	80.34	14370	15080	14310	18740	10100	14420	14835.27	0.34	0	4293	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	921	-8.36	7.94	12	0.27	-1784.00	1880.00	47750	20240116	-68.75	12000	20240805	24.33	47750	-68.75	20240116	12000	24.33	20240805	47750	-68.75	20240116	12000	24.33	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
41	20241224	091303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	50	2	0.35	7384330	512	2.43	14370	14680	14310	18740	10100	14420	14422.52	0.34	0	57	15020	14720	14260	13960	13500	14870	14110	31	4320	500	9800	10	1	6174904	894	-8.11	7.70	12	0.01	-1784.00	1880.00	47750	20240116	-69.70	12000	20240805	20.58	47750	-69.70	20240116	12000	20.58	20240805	47750	-69.70	20240116	12000	20.58	20240805	0.09	N	389500	500	30 억	21205	N	N	0	N	N
42	20241223	161247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14420	620	2	4.49	301744050	21048	92.00	13810	14560	13800	17940	9660	13800	14336.00	0.19	0	9362	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	890	-8.08	7.67	12	0.34	-1784.00	1880.00	47750	20240116	-69.80	12000	20240805	20.17	47750	-69.80	20240116	12000	20.17	20240805	47750	-69.80	20240116	12000	20.17	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
43	20241223	151251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	600	2	4.35	287264600	20043	87.60	13810	14560	13800	17940	9660	13800	14332.42	0.19	0	8701	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	889	-8.07	7.66	12	0.32	-1784.00	1880.00	47750	20240116	-69.84	12000	20240805	20.00	47750	-69.84	20240116	12000	20.00	20240805	47750	-69.84	20240116	12000	20.00	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
44	20241223	141247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	670	2	4.86	226958580	15883	69.42	13810	14540	13800	17940	9660	13800	14289.40	0.19	0	7042	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	894	-8.11	7.70	12	0.26	-1784.00	1880.00	47750	20240116	-69.70	12000	20240805	20.58	47750	-69.70	20240116	12000	20.58	20240805	47750	-69.70	20240116	12000	20.58	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
45	20241223	131247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14490	690	2	5.00	220762130	15454	67.55	13810	14540	13800	17940	9660	13800	14285.11	0.19	0	6924	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	895	-8.12	7.71	12	0.25	-1784.00	1880.00	47750	20240116	-69.65	12000	20240805	20.75	47750	-69.65	20240116	12000	20.75	20240805	47750	-69.65	20240116	12000	20.75	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
46	20241223	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	730	2	5.29	194350290	13625	59.55	13810	14540	13800	17940	9660	13800	14264.24	0.19	0	6178	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	897	-8.14	7.73	12	0.22	-1784.00	1880.00	47750	20240116	-69.57	12000	20240805	21.08	47750	-69.57	20240116	12000	21.08	20240805	47750	-69.57	20240116	12000	21.08	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
47	20241223	111245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14320	520	2	3.77	135150140	9527	41.64	13810	14390	13800	17940	9660	13800	14186.01	0.19	0	3704	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	884	-8.03	7.62	12	0.15	-1784.00	1880.00	47750	20240116	-70.01	12000	20240805	19.33	47750	-70.01	20240116	12000	19.33	20240805	47750	-70.01	20240116	12000	19.33	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
48	20241223	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	450	2	3.26	99779000	7057	30.84	13810	14360	13800	17940	9660	13800	14139.01	0.19	0	2700	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	880	-7.99	7.58	12	0.11	-1784.00	1880.00	47750	20240116	-70.16	12000	20240805	18.75	47750	-70.16	20240116	12000	18.75	20240805	47750	-70.16	20240116	12000	18.75	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
49	20241223	091245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	500	2	3.62	43995440	3138	13.72	13810	14300	13800	17940	9660	13800	14020.22	0.19	0	1712	14880	14340	14070	13530	13260	14205	13395	31	4140	500	9380	10	1	6174904	883	-8.02	7.61	12	0.05	-1784.00	1880.00	47750	20240116	-70.05	12000	20240805	19.17	47750	-70.05	20240116	12000	19.17	20240805	47750	-70.05	20240116	12000	19.17	20240805	0.09	N	389500	500	30 억	11966	N	N	0	N	N
50	20241220	161239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	-460	5	-3.23	316539610	22666	123.17	14260	14610	13800	18530	9990	14260	13965.39	0.34	0	-8994	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	852	-7.74	7.34	12	0.37	-1784.00	1880.00	47750	20240116	-71.10	12000	20240805	15.00	47750	-71.10	20240116	12000	15.00	20240805	47750	-71.10	20240116	12000	15.00	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
51	20241220	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13840	-420	5	-2.95	298606600	21367	116.11	14260	14610	13810	18530	9990	14260	13975.13	0.34	0	-8674	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	855	-7.76	7.36	12	0.35	-1784.00	1880.00	47750	20240116	-71.02	12000	20240805	15.33	47750	-71.02	20240116	12000	15.33	20240805	47750	-71.02	20240116	12000	15.33	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
52	20241220	141240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13950	-310	5	-2.17	242452500	17315	94.09	14260	14610	13850	18530	9990	14260	14002.45	0.34	0	-8838	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	861	-7.82	7.42	12	0.28	-1784.00	1880.00	47750	20240116	-70.79	12000	20240805	16.25	47750	-70.79	20240116	12000	16.25	20240805	47750	-70.79	20240116	12000	16.25	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
53	20241220	131239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13860	-400	5	-2.81	220454140	15731	85.49	14260	14610	13850	18530	9990	14260	14013.99	0.34	0	-8919	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	856	-7.77	7.37	12	0.25	-1784.00	1880.00	47750	20240116	-70.97	12000	20240805	15.50	47750	-70.97	20240116	12000	15.50	20240805	47750	-70.97	20240116	12000	15.50	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
54	20241220	121238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13900	-360	5	-2.52	195135990	13909	75.58	14260	14610	13850	18530	9990	14260	14029.48	0.34	0	-8129	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	858	-7.79	7.39	12	0.23	-1784.00	1880.00	47750	20240116	-70.89	12000	20240805	15.83	47750	-70.89	20240116	12000	15.83	20240805	47750	-70.89	20240116	12000	15.83	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
55	20241220	111237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13860	-400	5	-2.81	150132740	10703	58.16	14260	14610	13850	18530	9990	14260	14027.16	0.34	0	-5616	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	856	-7.77	7.37	12	0.17	-1784.00	1880.00	47750	20240116	-70.97	12000	20240805	15.50	47750	-70.97	20240116	12000	15.50	20240805	47750	-70.97	20240116	12000	15.50	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
56	20241220	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	-230	5	-1.61	108691010	7735	42.03	14260	14610	13850	18530	9990	14260	14051.84	0.34	0	-5160	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	866	-7.86	7.46	12	0.13	-1784.00	1880.00	47750	20240116	-70.62	12000	20240805	16.92	47750	-70.62	20240116	12000	16.92	20240805	47750	-70.62	20240116	12000	16.92	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
57	20241220	091240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-260	5	-1.82	64224200	4550	24.73	14260	14610	13950	18530	9990	14260	14115.21	0.34	0	-3212	15126	14692	14246	13812	13366	14910	14030	31	4270	500	9690	10	1	6174904	864	-7.85	7.45	12	0.07	-1784.00	1880.00	47750	20240116	-70.68	12000	20240805	16.67	47750	-70.68	20240116	12000	16.67	20240805	47750	-70.68	20240116	12000	16.67	20240805	0.09	N	389500	500	30 억	20964	N	N	0	N	N
58	20241219	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14260	-290	5	-1.99	259171930	18102	63.32	14100	14680	13800	18910	10190	14550	14317.32	0.35	0	-513	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	881	-7.99	7.59	12	0.29	-1784.00	1880.00	47750	20240116	-70.14	12000	20240805	18.83	47750	-70.14	20240116	12000	18.83	20240805	47750	-70.14	20240116	12000	18.83	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
59	20241219	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-300	5	-2.06	220834440	15441	54.02	14100	14530	13800	18910	10190	14550	14301.82	0.35	0	-605	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	880	-7.99	7.58	12	0.25	-1784.00	1880.00	47750	20240116	-70.16	12000	20240805	18.75	47750	-70.16	20240116	12000	18.75	20240805	47750	-70.16	20240116	12000	18.75	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
60	20241219	141235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	-200	5	-1.37	181346340	12676	44.34	14100	14530	13800	18910	10190	14550	14306.27	0.35	0	30	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	886	-8.04	7.63	12	0.21	-1784.00	1880.00	47750	20240116	-69.95	12000	20240805	19.58	47750	-69.95	20240116	12000	19.58	20240805	47750	-69.95	20240116	12000	19.58	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
61	20241219	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	-180	5	-1.24	172784260	12078	42.25	14100	14530	13800	18910	10190	14550	14305.70	0.35	0	74	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	887	-8.05	7.64	12	0.20	-1784.00	1880.00	47750	20240116	-69.91	12000	20240805	19.75	47750	-69.91	20240116	12000	19.75	20240805	47750	-69.91	20240116	12000	19.75	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
62	20241219	121237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-170	5	-1.17	160557390	11224	39.26	14100	14530	13800	18910	10190	14550	14304.83	0.35	0	661	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	888	-8.06	7.65	12	0.18	-1784.00	1880.00	47750	20240116	-69.88	12000	20240805	19.83	47750	-69.88	20240116	12000	19.83	20240805	47750	-69.88	20240116	12000	19.83	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
63	20241219	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	-220	5	-1.51	154611810	10809	37.81	14100	14530	13800	18910	10190	14550	14303.99	0.35	0	685	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	885	-8.03	7.62	12	0.18	-1784.00	1880.00	47750	20240116	-69.99	12000	20240805	19.42	47750	-69.99	20240116	12000	19.42	20240805	47750	-69.99	20240116	12000	19.42	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
64	20241219	101226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-150	5	-1.03	90109120	6291	22.01	14100	14530	13800	18910	10190	14550	14323.50	0.35	0	-167	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	889	-8.07	7.66	12	0.10	-1784.00	1880.00	47750	20240116	-69.84	12000	20240805	20.00	47750	-69.84	20240116	12000	20.00	20240805	47750	-69.84	20240116	12000	20.00	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
65	20241219	091237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	-320	5	-2.20	30315080	2142	7.49	14100	14510	13800	18910	10190	14550	14152.70	0.35	0	316	15550	15050	14740	14240	13930	14895	14085	31	4360	500	9890	10	1	6174904	879	-7.98	7.57	12	0.03	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.08	N	389500	500	30 억	21477	N	N	0	N	N
66	20241218	161230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14550	110	2	0.76	420213290	28585	185.06	14740	15240	14430	18770	10110	14440	14700.48	0.37	0	-1565	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	898	-8.16	7.74	12	0.46	-1784.00	1880.00	47750	20240116	-69.53	12000	20240805	21.25	47750	-69.53	20240116	12000	21.25	20240805	47750	-69.53	20240116	12000	21.25	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
67	20241218	151234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	170	2	1.18	408710450	27795	179.95	14740	15240	14430	18770	10110	14440	14704.46	0.37	0	-1419	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	902	-8.19	7.77	12	0.45	-1784.00	1880.00	47750	20240116	-69.40	12000	20240805	21.75	47750	-69.40	20240116	12000	21.75	20240805	47750	-69.40	20240116	12000	21.75	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
68	20241218	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	140	2	0.97	384324700	26128	169.16	14740	15240	14430	18770	10110	14440	14709.30	0.37	0	-725	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	900	-8.17	7.76	12	0.42	-1784.00	1880.00	47750	20240116	-69.47	12000	20240805	21.50	47750	-69.47	20240116	12000	21.50	20240805	47750	-69.47	20240116	12000	21.50	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
69	20241218	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	60	2	0.42	337097280	22863	148.02	14740	15240	14460	18770	10110	14440	14744.23	0.37	0	-1470	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	895	-8.13	7.71	12	0.37	-1784.00	1880.00	47750	20240116	-69.63	12000	20240805	20.83	47750	-69.63	20240116	12000	20.83	20240805	47750	-69.63	20240116	12000	20.83	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
70	20241218	121225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	120	2	0.83	294108910	19898	128.82	14740	15240	14470	18770	10110	14440	14780.83	0.37	0	-1451	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	899	-8.16	7.74	12	0.32	-1784.00	1880.00	47750	20240116	-69.51	12000	20240805	21.33	47750	-69.51	20240116	12000	21.33	20240805	47750	-69.51	20240116	12000	21.33	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
71	20241218	111225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14620	180	2	1.25	283383140	19162	124.06	14740	15240	14470	18770	10110	14440	14788.81	0.37	0	-1199	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	903	-8.20	7.78	12	0.31	-1784.00	1880.00	47750	20240116	-69.38	12000	20240805	21.83	47750	-69.38	20240116	12000	21.83	20240805	47750	-69.38	20240116	12000	21.83	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
72	20241218	101232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14690	250	2	1.73	225874280	15232	98.61	14740	15240	14470	18770	10110	14440	14828.93	0.37	0	965	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	907	-8.23	7.81	12	0.25	-1784.00	1880.00	47750	20240116	-69.24	12000	20240805	22.42	47750	-69.24	20240116	12000	22.42	20240805	47750	-69.24	20240116	12000	22.42	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
73	20241218	091237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	540	2	3.74	125671190	8444	54.67	14740	15240	14470	18770	10110	14440	14882.90	0.37	0	3090	15086	14762	14426	14102	13766	14595	13935	31	4330	500	9810	10	1	6174904	925	-8.40	7.97	12	0.14	-1784.00	1880.00	47750	20240116	-68.63	12000	20240805	24.83	47750	-68.63	20240116	12000	24.83	20240805	47750	-68.63	20240116	12000	24.83	20240805	0.10	N	389500	500	30 억	23042	N	N	0	N	N
74	20241217	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	-80	5	-0.55	218898120	15378	46.62	14750	14750	14090	18870	10170	14520	14234.47	0.39	0	-1297	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	892	-8.09	7.68	12	0.25	-1784.00	1880.00	47750	20240116	-69.76	12000	20240805	20.33	47750	-69.76	20240116	12000	20.33	20240805	47750	-69.76	20240116	12000	20.33	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
75	20241217	151232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	-80	5	-0.55	215432400	15138	45.90	14750	14750	14090	18870	10170	14520	14231.23	0.39	0	-1243	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	892	-8.09	7.68	12	0.25	-1784.00	1880.00	47750	20240116	-69.76	12000	20240805	20.33	47750	-69.76	20240116	12000	20.33	20240805	47750	-69.76	20240116	12000	20.33	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
76	20241217	141223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	-150	5	-1.03	196007180	13790	41.81	14750	14750	14090	18870	10170	14520	14213.72	0.39	0	-1355	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	887	-8.05	7.64	12	0.22	-1784.00	1880.00	47750	20240116	-69.91	12000	20240805	19.75	47750	-69.91	20240116	12000	19.75	20240805	47750	-69.91	20240116	12000	19.75	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
77	20241217	131218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	-190	5	-1.31	182945700	12884	39.06	14750	14750	14090	18870	10170	14520	14199.45	0.39	0	-1618	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	885	-8.03	7.62	12	0.21	-1784.00	1880.00	47750	20240116	-69.99	12000	20240805	19.42	47750	-69.99	20240116	12000	19.42	20240805	47750	-69.99	20240116	12000	19.42	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
78	20241217	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	-400	5	-2.75	152505810	10747	32.58	14750	14750	14090	18870	10170	14520	14190.55	0.39	0	-1907	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	872	-7.91	7.51	12	0.17	-1784.00	1880.00	47750	20240116	-70.43	12000	20240805	17.67	47750	-70.43	20240116	12000	17.67	20240805	47750	-70.43	20240116	12000	17.67	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
79	20241217	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	-380	5	-2.62	108142780	7615	23.09	14750	14750	14090	18870	10170	14520	14201.28	0.39	0	-2437	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	873	-7.93	7.52	12	0.12	-1784.00	1880.00	47750	20240116	-70.39	12000	20240805	17.83	47750	-70.39	20240116	12000	17.83	20240805	47750	-70.39	20240116	12000	17.83	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
80	20241217	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	-400	5	-2.75	88879140	6253	18.96	14750	14750	14090	18870	10170	14520	14213.84	0.39	0	-1835	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	872	-7.91	7.51	12	0.10	-1784.00	1880.00	47750	20240116	-70.43	12000	20240805	17.67	47750	-70.43	20240116	12000	17.67	20240805	47750	-70.43	20240116	12000	17.67	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
81	20241217	091230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-350	5	-2.41	27947930	1954	5.92	14750	14750	14170	18870	10170	14520	14302.93	0.39	0	-383	15100	14810	14560	14270	14020	14955	14415	31	4350	500	9870	10	1	6174904	875	-7.94	7.54	12	0.03	-1784.00	1880.00	47750	20240116	-70.32	12000	20240805	18.08	47750	-70.32	20240116	12000	18.08	20240805	47750	-70.32	20240116	12000	18.08	20240805	0.10	N	389500	500	30 억	24339	N	N	0	N	N
82	20241216	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	290	2	2.04	478714270	32808	65.97	14320	14850	14310	18490	9970	14230	14591.43	0.43	0	-2104	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	897	-8.14	7.72	12	0.53	-1784.00	1880.00	47750	20240116	-69.59	12000	20240805	21.00	47750	-69.59	20240116	12000	21.00	20240805	47750	-69.59	20240116	12000	21.00	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
83	20241216	151229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14550	320	2	2.25	458627850	31429	63.20	14320	14850	14310	18490	9970	14230	14592.55	0.43	0	-1780	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	898	-8.16	7.74	12	0.51	-1784.00	1880.00	47750	20240116	-69.53	12000	20240805	21.25	47750	-69.53	20240116	12000	21.25	20240805	47750	-69.53	20240116	12000	21.25	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
84	20241216	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14570	340	2	2.39	404218270	27679	55.66	14320	14850	14310	18490	9970	14230	14603.84	0.43	0	388	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	900	-8.17	7.75	12	0.45	-1784.00	1880.00	47750	20240116	-69.49	12000	20240805	21.42	47750	-69.49	20240116	12000	21.42	20240805	47750	-69.49	20240116	12000	21.42	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
85	20241216	131229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	330	2	2.32	375634990	25709	51.70	14320	14850	14310	18490	9970	14230	14611.09	0.43	0	1036	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	899	-8.16	7.74	12	0.42	-1784.00	1880.00	47750	20240116	-69.51	12000	20240805	21.33	47750	-69.51	20240116	12000	21.33	20240805	47750	-69.51	20240116	12000	21.33	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
86	20241216	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14620	390	2	2.74	360726820	24687	49.64	14320	14850	14310	18490	9970	14230	14612.08	0.43	0	1424	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	903	-8.20	7.78	12	0.40	-1784.00	1880.00	47750	20240116	-69.38	12000	20240805	21.83	47750	-69.38	20240116	12000	21.83	20240805	47750	-69.38	20240116	12000	21.83	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
87	20241216	111227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	350	2	2.46	353176930	24169	48.60	14320	14850	14310	18490	9970	14230	14612.87	0.43	0	1282	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	900	-8.17	7.76	12	0.39	-1784.00	1880.00	47750	20240116	-69.47	12000	20240805	21.50	47750	-69.47	20240116	12000	21.50	20240805	47750	-69.47	20240116	12000	21.50	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
88	20241216	101228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	330	2	2.32	307354010	21015	42.26	14320	14850	14310	18490	9970	14230	14625.53	0.43	0	2851	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	899	-8.16	7.74	12	0.34	-1784.00	1880.00	47750	20240116	-69.51	12000	20240805	21.33	47750	-69.51	20240116	12000	21.33	20240805	47750	-69.51	20240116	12000	21.33	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
89	20241216	091228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	270	2	1.90	196542120	13436	27.02	14320	14850	14310	18490	9970	14230	14628.14	0.43	0	2445	14470	14350	14110	13990	13750	14410	14050	31	4260	500	9670	10	1	6174904	895	-8.13	7.71	12	0.22	-1784.00	1880.00	47750	20240116	-69.63	12000	20240805	20.83	47750	-69.63	20240116	12000	20.83	20240805	47750	-69.63	20240116	12000	20.83	20240805	0.09	N	389500	500	30 억	26443	N	N	0	N	N
90	20241213	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	10	2	0.07	693801670	49434	172.00	14040	14230	13870	18480	9960	14220	14034.81	0.27	0	-13381	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	879	-7.98	7.57	12	0.80	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
91	20241213	151225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-160	5	-1.13	678051210	48323	168.14	14040	14230	13870	18480	9960	14220	14031.65	0.27	0	-13206	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	868	-7.88	7.48	12	0.78	-1784.00	1880.00	47750	20240116	-70.55	12000	20240805	17.17	47750	-70.55	20240116	12000	17.17	20240805	47750	-70.55	20240116	12000	17.17	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
92	20241213	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	-150	5	-1.05	564085150	40232	139.99	14040	14230	13870	18480	9960	14220	14020.81	0.27	0	-11586	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	869	-7.89	7.48	12	0.65	-1784.00	1880.00	47750	20240116	-70.53	12000	20240805	17.25	47750	-70.53	20240116	12000	17.25	20240805	47750	-70.53	20240116	12000	17.25	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
93	20241213	131226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	-200	5	-1.41	443020920	31645	110.11	14040	14230	13870	18480	9960	14220	13999.71	0.27	0	-9070	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	866	-7.86	7.46	12	0.51	-1784.00	1880.00	47750	20240116	-70.64	12000	20240805	16.83	47750	-70.64	20240116	12000	16.83	20240805	47750	-70.64	20240116	12000	16.83	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
94	20241213	121224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13980	-240	5	-1.69	352193850	25154	87.52	14040	14230	13870	18480	9960	14220	14001.50	0.27	0	-7723	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	863	-7.84	7.44	12	0.41	-1784.00	1880.00	47750	20240116	-70.72	12000	20240805	16.50	47750	-70.72	20240116	12000	16.50	20240805	47750	-70.72	20240116	12000	16.50	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
95	20241213	111222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	-290	5	-2.04	278786440	19906	69.26	14040	14230	13870	18480	9960	14220	14005.15	0.27	0	-5585	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	860	-7.81	7.41	12	0.32	-1784.00	1880.00	47750	20240116	-70.83	12000	20240805	16.08	47750	-70.83	20240116	12000	16.08	20240805	47750	-70.83	20240116	12000	16.08	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
96	20241213	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	-70	5	-0.49	131467760	9352	32.54	14040	14230	13870	18480	9960	14220	14057.72	0.27	0	1114	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	874	-7.93	7.53	12	0.15	-1784.00	1880.00	47750	20240116	-70.37	12000	20240805	17.92	47750	-70.37	20240116	12000	17.92	20240805	47750	-70.37	20240116	12000	17.92	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
97	20241213	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	-340	5	-2.39	39261420	2801	9.75	14040	14100	13870	18480	9960	14220	14016.93	0.27	0	36	14760	14490	14120	13850	13480	14305	13665	31	4260	500	9660	10	1	6174904	857	-7.78	7.38	12	0.05	-1784.00	1880.00	47750	20240116	-70.93	12000	20240805	15.67	47750	-70.93	20240116	12000	15.67	20240805	47750	-70.93	20240116	12000	15.67	20240805	0.09	N	389500	500	30 억	16695	N	N	62	N	N
98	20241212	161222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	370	2	2.67	400166710	28576	136.96	14390	14390	13750	18000	9700	13850	14003.57	0.34	0	-4149	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	878	-7.97	7.56	12	0.46	-1784.00	1880.00	47750	20240116	-70.22	12000	20240805	18.50	47750	-70.22	20240116	12000	18.50	20240805	47750	-70.22	20240116	12000	18.50	20240805	0.09	N	389500	500	30 억	20808	N	N	62	N	N
99	20241212	151216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	320	2	2.31	382745760	27350	131.08	14390	14390	13750	18000	9700	13850	13994.36	0.34	0	-4700	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	875	-7.94	7.54	12	0.44	-1784.00	1880.00	47750	20240116	-70.32	12000	20240805	18.08	47750	-70.32	20240116	12000	18.08	20240805	47750	-70.32	20240116	12000	18.08	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
100	20241212	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13990	140	2	1.01	325388470	23265	111.50	14390	14390	13750	18000	9700	13850	13986.18	0.34	0	-5459	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	864	-7.84	7.44	12	0.38	-1784.00	1880.00	47750	20240116	-70.70	12000	20240805	16.58	47750	-70.70	20240116	12000	16.58	20240805	47750	-70.70	20240116	12000	16.58	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
101	20241212	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	80	2	0.58	297506550	21265	101.92	14390	14390	13750	18000	9700	13850	13990.43	0.34	0	-6532	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	860	-7.81	7.41	12	0.34	-1784.00	1880.00	47750	20240116	-70.83	12000	20240805	16.08	47750	-70.83	20240116	12000	16.08	20240805	47750	-70.83	20240116	12000	16.08	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
102	20241212	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13840	-10	5	-0.07	265048100	18915	90.65	14390	14390	13840	18000	9700	13850	14012.59	0.34	0	-6122	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	855	-7.76	7.36	12	0.31	-1784.00	1880.00	47750	20240116	-71.02	12000	20240805	15.33	47750	-71.02	20240116	12000	15.33	20240805	47750	-71.02	20240116	12000	15.33	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
103	20241212	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13980	130	2	0.94	196497580	13995	67.07	14390	14390	13850	18000	9700	13850	14040.56	0.34	0	-3099	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	863	-7.84	7.44	12	0.23	-1784.00	1880.00	47750	20240116	-70.72	12000	20240805	16.50	47750	-70.72	20240116	12000	16.50	20240805	47750	-70.72	20240116	12000	16.50	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
104	20241212	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	30	2	0.22	147678460	10501	50.33	14390	14390	13850	18000	9700	13850	14063.28	0.34	0	-4503	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	857	-7.78	7.38	12	0.17	-1784.00	1880.00	47750	20240116	-70.93	12000	20240805	15.67	47750	-70.93	20240116	12000	15.67	20240805	47750	-70.93	20240116	12000	15.67	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
105	20241212	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	350	2	2.53	33718870	2375	11.38	14390	14390	14040	18000	9700	13850	14197.42	0.34	0	-792	14470	14160	13940	13630	13410	14315	13785	31	4150	500	9410	10	1	6174904	877	-7.96	7.55	12	0.04	-1784.00	1880.00	47750	20240116	-70.26	12000	20240805	18.33	47750	-70.26	20240116	12000	18.33	20240805	47750	-70.26	20240116	12000	18.33	20240805	0.09	N	389500	500	30 억	20808	N	N	6	N	N
106	20241211	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	60	2	0.44	288182630	20549	81.48	13790	14250	13720	17920	9660	13790	14024.21	0.31	0	1845	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	855	-7.76	7.37	12	0.33	-1784.00	1880.00	47750	20240116	-70.99	12000	20240805	15.42	47750	-70.99	20240116	12000	15.42	20240805	47750	-70.99	20240116	12000	15.42	20240805	0.09	N	389500	500	30 억	18994	N	N	6	N	N
107	20241211	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	100	2	0.73	256687600	18278	72.48	13790	14250	13720	17920	9660	13790	14043.54	0.31	0	1154	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	858	-7.79	7.39	12	0.30	-1784.00	1880.00	47750	20240116	-70.91	12000	20240805	15.75	47750	-70.91	20240116	12000	15.75	20240805	47750	-70.91	20240116	12000	15.75	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
108	20241211	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13830	40	2	0.29	249208980	17740	70.34	13790	14250	13720	17920	9660	13790	14047.87	0.31	0	1072	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	854	-7.75	7.36	12	0.29	-1784.00	1880.00	47750	20240116	-71.04	12000	20240805	15.25	47750	-71.04	20240116	12000	15.25	20240805	47750	-71.04	20240116	12000	15.25	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
109	20241211	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13900	110	2	0.80	211087350	14989	59.44	13790	14250	13720	17920	9660	13790	14082.84	0.31	0	685	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	858	-7.79	7.39	12	0.24	-1784.00	1880.00	47750	20240116	-70.89	12000	20240805	15.83	47750	-70.89	20240116	12000	15.83	20240805	47750	-70.89	20240116	12000	15.83	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
110	20241211	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13960	170	2	1.23	174757090	12386	49.11	13790	14250	13720	17920	9660	13790	14109.27	0.31	0	132	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	862	-7.83	7.43	12	0.20	-1784.00	1880.00	47750	20240116	-70.76	12000	20240805	16.33	47750	-70.76	20240116	12000	16.33	20240805	47750	-70.76	20240116	12000	16.33	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
111	20241211	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13910	120	2	0.87	162204760	11483	45.53	13790	14250	13720	17920	9660	13790	14125.67	0.31	0	259	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	859	-7.80	7.40	12	0.19	-1784.00	1880.00	47750	20240116	-70.87	12000	20240805	15.92	47750	-70.87	20240116	12000	15.92	20240805	47750	-70.87	20240116	12000	15.92	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
112	20241211	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	410	2	2.97	95431740	6752	26.77	13790	14250	13720	17920	9660	13790	14133.90	0.31	0	568	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	877	-7.96	7.55	12	0.11	-1784.00	1880.00	47750	20240116	-70.26	12000	20240805	18.33	47750	-70.26	20240116	12000	18.33	20240805	47750	-70.26	20240116	12000	18.33	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
113	20241211	091222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	440	2	3.19	26221610	1869	7.41	13790	14230	13720	17920	9660	13790	14029.88	0.31	0	230	14503	14146	13443	13086	12383	14325	13265	31	4130	500	9370	10	1	6174904	879	-7.98	7.57	12	0.03	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.09	N	389500	500	30 억	18994	N	N	0	N	N
114	20241210	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13790	1050	2	8.24	338844560	25193	53.16	12740	13800	12740	16560	8920	12740	13449.95	0.18	0	8036	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	852	-7.73	7.34	12	0.41	-1784.00	1880.00	47750	20240116	-71.12	12000	20240805	14.92	47750	-71.12	20240116	12000	14.92	20240805	47750	-71.12	20240116	12000	14.92	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
115	20241210	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	1030	2	8.08	328648180	24453	51.60	12740	13800	12740	16560	8920	12740	13439.99	0.18	0	7880	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	850	-7.72	7.32	12	0.40	-1784.00	1880.00	47750	20240116	-71.16	12000	20240805	14.75	47750	-71.16	20240116	12000	14.75	20240805	47750	-71.16	20240116	12000	14.75	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
116	20241210	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13610	870	2	6.83	296904810	22144	46.73	12740	13780	12740	16560	8920	12740	13407.91	0.18	0	6743	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	840	-7.63	7.24	12	0.36	-1784.00	1880.00	47750	20240116	-71.50	12000	20240805	13.42	47750	-71.50	20240116	12000	13.42	20240805	47750	-71.50	20240116	12000	13.42	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
117	20241210	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	960	2	7.54	279298320	20855	44.01	12740	13780	12740	16560	8920	12740	13392.39	0.18	0	6336	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	846	-7.68	7.29	12	0.34	-1784.00	1880.00	47750	20240116	-71.31	12000	20240805	14.17	47750	-71.31	20240116	12000	14.17	20240805	47750	-71.31	20240116	12000	14.17	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
118	20241210	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	810	2	6.36	226405070	16984	35.84	12740	13650	12740	16560	8920	12740	13330.49	0.18	0	5082	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	837	-7.60	7.21	12	0.28	-1784.00	1880.00	47750	20240116	-71.62	12000	20240805	12.92	47750	-71.62	20240116	12000	12.92	20240805	47750	-71.62	20240116	12000	12.92	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
119	20241210	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	760	2	5.97	202843340	15251	32.18	12740	13640	12740	16560	8920	12740	13300.33	0.18	0	5723	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	834	-7.57	7.18	12	0.25	-1784.00	1880.00	47750	20240116	-71.73	12000	20240805	12.50	47750	-71.73	20240116	12000	12.50	20240805	47750	-71.73	20240116	12000	12.50	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
120	20241210	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	650	2	5.10	129723700	9824	20.73	12740	13410	12740	16560	8920	12740	13204.77	0.18	0	3477	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	827	-7.51	7.12	12	0.16	-1784.00	1880.00	47750	20240116	-71.96	12000	20240805	11.58	47750	-71.96	20240116	12000	11.58	20240805	47750	-71.96	20240116	12000	11.58	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
121	20241210	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	310	2	2.43	33976470	2606	5.50	12740	13160	12740	16560	8920	12740	13037.79	0.18	0	1111	14406	13572	13156	12322	11906	13365	12115	31	3820	500	8660	10	1	6174904	806	-7.32	6.94	12	0.04	-1784.00	1880.00	47750	20240116	-72.67	12000	20240805	8.75	47750	-72.67	20240116	12000	8.75	20240805	47750	-72.67	20240116	12000	8.75	20240805	0.09	N	389500	500	30 억	10946	N	N	0	N	N
122	20241209	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	-1510	5	-10.60	614137790	47098	82.03	13610	13990	12740	18520	9980	14250	13039.99	0.31	0	-8488	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	787	-7.14	6.78	12	0.76	-1784.00	1880.00	47750	20240116	-73.32	12000	20240805	6.17	47750	-73.32	20240116	12000	6.17	20240805	47750	-73.32	20240116	12000	6.17	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
123	20241209	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	-1500	5	-10.53	586609290	44938	78.27	13610	13990	12740	18520	9980	14250	13053.75	0.31	0	-8192	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	787	-7.15	6.78	12	0.73	-1784.00	1880.00	47750	20240116	-73.30	12000	20240805	6.25	47750	-73.30	20240116	12000	6.25	20240805	47750	-73.30	20240116	12000	6.25	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
124	20241209	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	-1380	5	-9.68	525343480	40157	69.94	13610	13990	12740	18520	9980	14250	13082.24	0.31	0	-7073	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	795	-7.21	6.85	12	0.65	-1784.00	1880.00	47750	20240116	-73.05	12000	20240805	7.25	47750	-73.05	20240116	12000	7.25	20240805	47750	-73.05	20240116	12000	7.25	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
125	20241209	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	-1500	5	-10.53	495394020	37835	65.90	13610	13990	12750	18520	9980	14250	13093.54	0.31	0	-7012	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	787	-7.15	6.78	12	0.61	-1784.00	1880.00	47750	20240116	-73.30	12000	20240805	6.25	47750	-73.30	20240116	12000	6.25	20240805	47750	-73.30	20240116	12000	6.25	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
126	20241209	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	-1330	5	-9.33	428007620	32576	56.74	13610	13990	12800	18520	9980	14250	13138.74	0.31	0	-6438	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	798	-7.24	6.87	12	0.53	-1784.00	1880.00	47750	20240116	-72.94	12000	20240805	7.67	47750	-72.94	20240116	12000	7.67	20240805	47750	-72.94	20240116	12000	7.67	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
127	20241209	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	-1200	5	-8.42	328844340	24910	43.38	13610	13990	13020	18520	9980	14250	13201.30	0.31	0	-5191	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	806	-7.32	6.94	12	0.40	-1784.00	1880.00	47750	20240116	-72.67	12000	20240805	8.75	47750	-72.67	20240116	12000	8.75	20240805	47750	-72.67	20240116	12000	8.75	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
128	20241209	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13190	-1060	5	-7.44	246562030	18644	32.47	13610	13990	13020	18520	9980	14250	13224.74	0.31	0	-3222	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	814	-7.39	7.02	12	0.30	-1784.00	1880.00	47750	20240116	-72.38	12000	20240805	9.92	47750	-72.38	20240116	12000	9.92	20240805	47750	-72.38	20240116	12000	9.92	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
129	20241209	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13330	-920	5	-6.46	55167030	4106	7.15	13610	13990	13250	18520	9980	14250	13435.71	0.31	0	-928	15490	14870	14180	13560	12870	14525	13215	31	4270	500	9690	10	1	6174904	823	-7.47	7.09	12	0.07	-1784.00	1880.00	47750	20240116	-72.08	12000	20240805	11.08	47750	-72.08	20240116	12000	11.08	20240805	47750	-72.08	20240116	12000	11.08	20240805	0.11	N	389500	500	30 억	19429	N	N	4	N	N
130	20241206	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-550	5	-3.72	800374950	57346	191.27	14620	14800	13490	19240	10360	14800	13956.51	0.08	0	14698	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	880	-7.99	7.58	12	0.93	-1784.00	1880.00	47750	20240116	-70.16	12000	20240805	18.75	47750	-70.16	20240116	12000	18.75	20240805	47750	-70.16	20240116	12000	18.75	20240805	0.10	N	389500	500	30 억	4707	N	N	2	N	N
131	20241206	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	-570	5	-3.85	773358790	55446	184.93	14620	14800	13490	19240	10360	14800	13947.96	0.08	0	15104	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	879	-7.98	7.57	12	0.90	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
132	20241206	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14040	-760	5	-5.14	689269870	49480	165.03	14620	14800	13490	19240	10360	14800	13930.27	0.08	0	11783	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	867	-7.87	7.47	12	0.80	-1784.00	1880.00	47750	20240116	-70.60	12000	20240805	17.00	47750	-70.60	20240116	12000	17.00	20240805	47750	-70.60	20240116	12000	17.00	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
133	20241206	131156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	-990	5	-6.69	622758920	44710	149.12	14620	14800	13490	19240	10360	14800	13928.85	0.08	0	10025	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	853	-7.74	7.35	12	0.72	-1784.00	1880.00	47750	20240116	-71.08	12000	20240805	15.08	47750	-71.08	20240116	12000	15.08	20240805	47750	-71.08	20240116	12000	15.08	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
134	20241206	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	-780	5	-5.27	539842370	38756	129.26	14620	14800	13490	19240	10360	14800	13929.26	0.08	0	9076	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	866	-7.86	7.46	12	0.63	-1784.00	1880.00	47750	20240116	-70.64	12000	20240805	16.83	47750	-70.64	20240116	12000	16.83	20240805	47750	-70.64	20240116	12000	16.83	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
135	20241206	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13710	-1090	5	-7.36	474095600	34028	113.49	14620	14800	13490	19240	10360	14800	13932.51	0.08	0	6877	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	847	-7.68	7.29	12	0.55	-1784.00	1880.00	47750	20240116	-71.29	12000	20240805	14.25	47750	-71.29	20240116	12000	14.25	20240805	47750	-71.29	20240116	12000	14.25	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
136	20241206	101146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	-640	5	-4.32	167416670	11717	39.08	14620	14800	13940	19240	10360	14800	14288.36	0.08	0	2257	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	874	-7.94	7.53	12	0.19	-1784.00	1880.00	47750	20240116	-70.35	12000	20240805	18.00	47750	-70.35	20240116	12000	18.00	20240805	47750	-70.35	20240116	12000	18.00	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
137	20241206	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14590	-210	5	-1.42	13497140	920	3.07	14620	14800	14590	19240	10360	14800	14670.80	0.08	0	-46	15413	15106	14893	14586	14373	15000	14480	31	4440	500	10060	10	1	6174904	901	-8.18	7.76	12	0.01	-1784.00	1880.00	47750	20240116	-69.45	12000	20240805	21.58	47750	-69.45	20240116	12000	21.58	20240805	47750	-69.45	20240116	12000	21.58	20240805	0.10	N	389500	500	30 억	4707	N	N	7	N	N
138	20241205	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14800	-400	5	-2.63	440265630	29643	49.75	15070	15200	14680	19760	10640	15200	14852.37	0.03	0	2861	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	914	-8.30	7.87	12	0.48	-1784.00	1880.00	47750	20240116	-69.01	12000	20240805	23.33	47750	-69.01	20240116	12000	23.33	20240805	47750	-69.01	20240116	12000	23.33	20240805	0.09	N	389500	500	30 억	1938	N	N	7	N	N
139	20241205	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	-440	5	-2.89	417638500	28114	47.18	15070	15200	14680	19760	10640	15200	14855.18	0.03	0	2752	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	911	-8.27	7.85	12	0.46	-1784.00	1880.00	47750	20240116	-69.09	12000	20240805	23.00	47750	-69.09	20240116	12000	23.00	20240805	47750	-69.09	20240116	12000	23.00	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
140	20241205	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14880	-320	5	-2.11	380719930	25619	43.00	15070	15200	14680	19760	10640	15200	14860.84	0.03	0	2587	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	919	-8.34	7.91	12	0.41	-1784.00	1880.00	47750	20240116	-68.84	12000	20240805	24.00	47750	-68.84	20240116	12000	24.00	20240805	47750	-68.84	20240116	12000	24.00	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
141	20241205	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14840	-360	5	-2.37	337782180	22727	38.14	15070	15200	14680	19760	10640	15200	14862.59	0.03	0	1892	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	916	-8.32	7.89	12	0.37	-1784.00	1880.00	47750	20240116	-68.92	12000	20240805	23.67	47750	-68.92	20240116	12000	23.67	20240805	47750	-68.92	20240116	12000	23.67	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
142	20241205	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	-280	5	-1.84	267259820	17990	30.19	15070	15200	14680	19760	10640	15200	14856.02	0.03	0	2704	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	921	-8.36	7.94	12	0.29	-1784.00	1880.00	47750	20240116	-68.75	12000	20240805	24.33	47750	-68.75	20240116	12000	24.33	20240805	47750	-68.75	20240116	12000	24.33	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
143	20241205	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14940	-260	5	-1.71	255845290	17226	28.91	15070	15200	14680	19760	10640	15200	14852.28	0.03	0	2955	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	923	-8.37	7.95	12	0.28	-1784.00	1880.00	47750	20240116	-68.71	12000	20240805	24.50	47750	-68.71	20240116	12000	24.50	20240805	47750	-68.71	20240116	12000	24.50	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
144	20241205	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	-250	5	-1.64	227510790	15317	25.71	15070	15200	14680	19760	10640	15200	14853.48	0.03	0	1811	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	923	-8.38	7.95	12	0.25	-1784.00	1880.00	47750	20240116	-68.69	12000	20240805	24.58	47750	-68.69	20240116	12000	24.58	20240805	47750	-68.69	20240116	12000	24.58	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
145	20241205	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14970	-230	5	-1.51	51984820	3462	5.81	15070	15200	14970	19760	10640	15200	15015.83	0.03	0	1311	16600	15900	15450	14750	14300	15675	14525	31	4560	500	10330	10	1	6174904	924	-8.39	7.96	12	0.06	-1784.00	1880.00	47750	20240116	-68.65	12000	20240805	24.75	47750	-68.65	20240116	12000	24.75	20240805	47750	-68.65	20240116	12000	24.75	20240805	0.09	N	389500	500	30 억	1938	N	N	73	N	N
146	20241204	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-980	5	-6.06	911986480	59396	117.18	15500	16150	15000	21000	11330	16180	15354.42	0.04	0	-830	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	939	-8.52	8.09	12	0.96	-1784.00	1880.00	47750	20240116	-68.17	12000	20240805	26.67	47750	-68.17	20240116	12000	26.67	20240805	47750	-68.17	20240116	12000	26.67	20240805	0.09	N	389500	500	30 억	2765	N	N	73	N	N
147	20241204	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-990	5	-6.12	891953830	58077	114.58	15500	16150	15000	21000	11330	16180	15358.13	0.04	0	-625	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	938	-8.51	8.08	12	0.94	-1784.00	1880.00	47750	20240116	-68.19	12000	20240805	26.58	47750	-68.19	20240116	12000	26.58	20240805	47750	-68.19	20240116	12000	26.58	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
148	20241204	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-1000	5	-6.18	848134230	55185	108.87	15500	16150	15000	21000	11330	16180	15368.93	0.04	0	-562	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	937	-8.51	8.07	12	0.89	-1784.00	1880.00	47750	20240116	-68.21	12000	20240805	26.50	47750	-68.21	20240116	12000	26.50	20240805	47750	-68.21	20240116	12000	26.50	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
149	20241204	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	-780	5	-4.82	751510490	48874	96.42	15500	16150	15000	21000	11330	16180	15376.49	0.04	0	2719	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	951	-8.63	8.19	12	0.79	-1784.00	1880.00	47750	20240116	-67.75	12000	20240805	28.33	47750	-67.75	20240116	12000	28.33	20240805	47750	-67.75	20240116	12000	28.33	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
150	20241204	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15250	-930	5	-5.75	690773070	44928	88.64	15500	16150	15000	21000	11330	16180	15375.11	0.04	0	3643	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	942	-8.55	8.11	12	0.73	-1784.00	1880.00	47750	20240116	-68.06	12000	20240805	27.08	47750	-68.06	20240116	12000	27.08	20240805	47750	-68.06	20240116	12000	27.08	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
151	20241204	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-1150	5	-7.11	610951800	39636	78.20	15500	16150	15000	21000	11330	16180	15414.06	0.04	0	2660	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	928	-8.42	7.99	12	0.64	-1784.00	1880.00	47750	20240116	-68.52	12000	20240805	25.25	47750	-68.52	20240116	12000	25.25	20240805	47750	-68.52	20240116	12000	25.25	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
152	20241204	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	-900	5	-5.56	499122080	32259	63.64	15500	16150	15000	21000	11330	16180	15472.34	0.04	0	5614	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	944	-8.57	8.13	12	0.52	-1784.00	1880.00	47750	20240116	-68.00	12000	20240805	27.33	47750	-68.00	20240116	12000	27.33	20240805	47750	-68.00	20240116	12000	27.33	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
153	20241204	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-300	5	-1.85	124028850	7850	15.49	15500	16150	15500	21000	11330	16180	15799.85	0.04	0	4008	17186	16682	16176	15672	15166	16430	15420	31	4820	500	11000	10	1	6174904	981	-8.90	8.45	12	0.13	-1784.00	1880.00	47750	20240116	-66.74	12000	20240805	32.33	47750	-66.74	20240116	12000	32.33	20240805	47750	-66.74	20240116	12000	32.33	20240805	0.09	N	389500	500	30 억	2765	N	N	38	N	N
154	20241203	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16180	-320	5	-1.94	813752760	50398	57.95	16520	16680	15670	21450	11550	16500	16146.52	0.02	0	1353	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	999	-9.07	8.61	12	0.82	-1784.00	1880.00	47750	20240116	-66.12	12000	20240805	34.83	47750	-66.12	20240116	12000	34.83	20240805	47750	-66.12	20240116	12000	34.83	20240805	0.09	N	389500	500	30 억	1412	N	N	38	N	N
155	20241203	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16130	-370	5	-2.24	798247840	49439	56.85	16520	16680	15670	21450	11550	16500	16146.12	0.02	0	1511	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	996	-9.04	8.58	12	0.80	-1784.00	1880.00	47750	20240116	-66.22	12000	20240805	34.42	47750	-66.22	20240116	12000	34.42	20240805	47750	-66.22	20240116	12000	34.42	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
156	20241203	141223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16170	-330	5	-2.00	696090010	43102	49.56	16520	16680	15670	21450	11550	16500	16149.83	0.02	0	1765	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	998	-9.06	8.60	12	0.70	-1784.00	1880.00	47750	20240116	-66.14	12000	20240805	34.75	47750	-66.14	20240116	12000	34.75	20240805	47750	-66.14	20240116	12000	34.75	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
157	20241203	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-250	5	-1.52	657770970	40724	46.83	16520	16680	15670	21450	11550	16500	16151.92	0.02	0	1758	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	1003	-9.11	8.64	12	0.66	-1784.00	1880.00	47750	20240116	-65.97	12000	20240805	35.42	47750	-65.97	20240116	12000	35.42	20240805	47750	-65.97	20240116	12000	35.42	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
158	20241203	121242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16040	-460	5	-2.79	621421030	38475	44.24	16520	16680	15670	21450	11550	16500	16151.29	0.02	0	1918	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	990	-8.99	8.53	12	0.62	-1784.00	1880.00	47750	20240116	-66.41	12000	20240805	33.67	47750	-66.41	20240116	12000	33.67	20240805	47750	-66.41	20240116	12000	33.67	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
159	20241203	111213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15920	-580	5	-3.52	580656240	35931	41.32	16520	16680	15670	21450	11550	16500	16160.31	0.02	0	2570	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	983	-8.92	8.47	12	0.58	-1784.00	1880.00	47750	20240116	-66.66	12000	20240805	32.67	47750	-66.66	20240116	12000	32.67	20240805	47750	-66.66	20240116	12000	32.67	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
160	20241203	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16040	-460	5	-2.79	377803430	23223	26.70	16520	16680	15670	21450	11550	16500	16268.50	0.02	0	673	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	990	-8.99	8.53	12	0.38	-1784.00	1880.00	47750	20240116	-66.41	12000	20240805	33.67	47750	-66.41	20240116	12000	33.67	20240805	47750	-66.41	20240116	12000	33.67	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
161	20241203	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	0	3	0.00	196990750	12034	13.84	16520	16680	15670	21450	11550	16500	16369.52	0.02	0	2302	18326	17412	16906	15992	15486	17160	15740	31	4950	500	11220	10	1	6174904	1019	-9.25	8.78	12	0.19	-1784.00	1880.00	47750	20240116	-65.45	12000	20240805	37.50	47750	-65.45	20240116	12000	37.50	20240805	47750	-65.45	20240116	12000	37.50	20240805	0.09	N	389500	500	30 억	1412	N	N	275	N	N
162	20241202	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-1280	5	-7.20	1455144730	86240	30.73	17780	17820	16400	23100	12450	17780	16872.51	0.17	0	-8838	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1019	-9.25	8.78	12	1.40	-1784.00	1880.00	47750	20240116	-65.45	12000	20240805	37.50	47750	-65.45	20240116	12000	37.50	20240805	47750	-65.45	20240116	12000	37.50	20240805	0.11	N	389500	500	30 억	10210	N	N	275	N	N
163	20241202	151344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-1270	5	-7.14	1426908400	84529	30.12	17780	17820	16400	23100	12450	17780	16879.95	0.17	0	-8436	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1019	-9.25	8.78	12	1.37	-1784.00	1880.00	47750	20240116	-65.42	12000	20240805	37.58	47750	-65.42	20240116	12000	37.58	20240805	47750	-65.42	20240116	12000	37.58	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
164	20241202	141231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-1220	5	-6.86	1367003390	80908	28.83	17780	17820	16400	23100	12450	17780	16895.01	0.17	0	-8120	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1023	-9.28	8.81	12	1.31	-1784.00	1880.00	47750	20240116	-65.32	12000	20240805	38.00	47750	-65.32	20240116	12000	38.00	20240805	47750	-65.32	20240116	12000	38.00	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
165	20241202	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	-1350	5	-7.59	1286162370	75994	27.08	17780	17820	16410	23100	12450	17780	16923.74	0.17	0	-8766	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1015	-9.21	8.74	12	1.23	-1784.00	1880.00	47750	20240116	-65.59	12000	20240805	36.92	47750	-65.59	20240116	12000	36.92	20240805	47750	-65.59	20240116	12000	36.92	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
166	20241202	121216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	-1350	5	-7.59	1241584490	73280	26.11	17780	17820	16420	23100	12450	17780	16942.22	0.17	0	-8558	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1015	-9.21	8.74	12	1.19	-1784.00	1880.00	47750	20240116	-65.59	12000	20240805	36.92	47750	-65.59	20240116	12000	36.92	20240805	47750	-65.59	20240116	12000	36.92	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
167	20241202	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-1270	5	-7.14	1126017320	66261	23.61	17780	17820	16460	23100	12450	17780	16992.83	0.17	0	-7151	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1019	-9.25	8.78	12	1.07	-1784.00	1880.00	47750	20240116	-65.42	12000	20240805	37.58	47750	-65.42	20240116	12000	37.58	20240805	47750	-65.42	20240116	12000	37.58	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
168	20241202	101123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16530	-1250	5	-7.03	947180730	55452	19.76	17780	17820	16460	23100	12450	17780	17080.21	0.17	0	-5448	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1021	-9.27	8.79	12	0.90	-1784.00	1880.00	47750	20240116	-65.38	12000	20240805	37.75	47750	-65.38	20240116	12000	37.75	20240805	47750	-65.38	20240116	12000	37.75	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N
169	20241202	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17340	-440	5	-2.47	273378800	15571	5.55	17780	17820	17280	23100	12450	17780	17555.91	0.17	0	-2641	20526	19152	17826	16452	15126	19840	17140	31	5320	500	12090	10	1	6174904	1071	-9.72	9.22	12	0.25	-1784.00	1880.00	47750	20240116	-63.69	12000	20240805	44.50	47750	-63.69	20240116	12000	44.50	20240805	47750	-63.69	20240116	12000	44.50	20240805	0.11	N	389500	500	30 억	10210	N	N	30	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History