KissMeData/168360/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

72 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	investmentCareful	shortOverheated
2	20241231	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
3	20241231	150923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
4	20241231	140935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
5	20241231	130936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
6	20241231	120935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
7	20241231	110935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
8	20241231	100928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
9	20241231	090934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1230944870	238907	116.65	5130	5260	5010	6810	3670	5240	5151.14	1.17	26420	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.12	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
10	20241230	160930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	1215597540	235976	115.22	5130	5260	5010	6810	3670	5240	5151.14	1.04	0	25807	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	1.11	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
11	20241230	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-20	5	-0.38	1165702500	226431	110.56	5130	5260	5010	6810	3670	5240	5148.15	1.04	0	26573	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1111	15.63	3.43	12	1.06	334.00	1522.00	13700	20240124	-61.90	3070	20240910	70.03	13700	-61.90	20240124	3070	70.03	20240910	13700	-61.90	20240124	3070	70.03	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
12	20241230	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-20	5	-0.38	1027059740	199936	97.62	5130	5240	5010	6810	3670	5240	5136.93	1.04	0	25407	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1111	15.63	3.43	12	0.94	334.00	1522.00	13700	20240124	-61.90	3070	20240910	70.03	13700	-61.90	20240124	3070	70.03	20240910	13700	-61.90	20240124	3070	70.03	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
13	20241230	130934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-40	5	-0.76	931407520	181569	88.65	5130	5240	5010	6810	3670	5240	5129.76	1.04	0	18884	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1107	15.57	3.42	12	0.85	334.00	1522.00	13700	20240124	-62.04	3070	20240910	69.38	13700	-62.04	20240124	3070	69.38	20240910	13700	-62.04	20240124	3070	69.38	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
14	20241230	120930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-10	5	-0.19	770182370	150447	73.46	5130	5240	5010	6810	3670	5240	5119.27	1.04	0	2698	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	0.71	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
15	20241230	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-70	5	-1.34	696121650	136255	66.53	5130	5240	5010	6810	3670	5240	5108.94	1.04	0	3555	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1101	15.48	3.40	12	0.64	334.00	1522.00	13700	20240124	-62.26	3070	20240910	68.40	13700	-62.26	20240124	3070	68.40	20240910	13700	-62.26	20240124	3070	68.40	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
16	20241230	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	0	3	0.00	620825020	121776	59.46	5130	5240	5010	6810	3670	5240	5098.06	1.04	0	1819	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1116	15.69	3.44	12	0.57	334.00	1522.00	13700	20240124	-61.75	3070	20240910	70.68	13700	-61.75	20240124	3070	70.68	20240910	13700	-61.75	20240124	3070	70.68	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
17	20241230	090934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-180	5	-3.44	272310170	53767	26.25	5130	5130	5010	6810	3670	5240	5064.55	1.04	0	3479	5613	5426	5283	5096	4953	5520	5190	106	1570	500	3660	10	1	21288284	1077	15.15	3.32	12	0.25	334.00	1522.00	13700	20240124	-63.07	3070	20240910	64.82	13700	-63.07	20240124	3070	64.82	20240910	13700	-63.07	20240124	3070	64.82	20240910	4.73	N	168360	500	106 억	222247	N	N	N	N
18	20241227	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	0	3	0.00	1063755440	201608	112.96	5140	5470	5140	6810	3670	5240	5276.36	0.98	0	13931	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1116	15.69	3.44	12	0.95	334.00	1522.00	13700	20240124	-61.75	3070	20240910	70.68	13700	-61.75	20240124	3070	70.68	20240910	19300	-72.85	20231227	3070	70.68	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
19	20241227	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-10	5	-0.19	1021000890	193431	108.38	5140	5470	5140	6810	3670	5240	5278.37	0.98	0	11397	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1113	15.66	3.44	12	0.91	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	19300	-72.90	20231227	3070	70.36	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
20	20241227	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	0	3	0.00	921363490	174419	97.72	5140	5470	5140	6810	3670	5240	5282.47	0.98	0	13883	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1116	15.69	3.44	12	0.82	334.00	1522.00	13700	20240124	-61.75	3070	20240910	70.68	13700	-61.75	20240124	3070	70.68	20240910	19300	-72.85	20231227	3070	70.68	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
21	20241227	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-30	5	-0.57	868130390	164230	92.01	5140	5470	5140	6810	3670	5240	5286.06	0.98	0	14210	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1109	15.60	3.42	12	0.77	334.00	1522.00	13700	20240124	-61.97	3070	20240910	69.71	13700	-61.97	20240124	3070	69.71	20240910	19300	-73.01	20231227	3070	69.71	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
22	20241227	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-40	5	-0.76	696803150	131311	73.57	5140	5470	5140	6810	3670	5240	5306.51	0.98	0	5239	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1107	15.57	3.42	12	0.62	334.00	1522.00	13700	20240124	-62.04	3070	20240910	69.38	13700	-62.04	20240124	3070	69.38	20240910	19300	-73.06	20231227	3070	69.38	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
23	20241227	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	40	2	0.76	587901190	110569	61.95	5140	5470	5140	6810	3670	5240	5317.05	0.98	0	2589	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1124	15.81	3.47	12	0.52	334.00	1522.00	13700	20240124	-61.46	3070	20240910	71.99	13700	-61.46	20240124	3070	71.99	20240910	19300	-72.64	20231227	3070	71.99	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
24	20241227	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	160	2	3.05	337074800	63894	35.80	5140	5400	5140	6810	3670	5240	5275.53	0.98	0	5715	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1150	16.17	3.55	12	0.30	334.00	1522.00	13700	20240124	-60.58	3070	20240910	75.90	13700	-60.58	20240124	3070	75.90	20240910	19300	-72.02	20231227	3070	75.90	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
25	20241227	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-50	5	-0.95	81766840	15745	8.82	5140	5270	5140	6810	3670	5240	5193.19	0.98	0	10533	5606	5422	5316	5132	5026	5370	5080	106	1570	500	3660	10	1	21288284	1105	15.54	3.41	12	0.07	334.00	1522.00	13700	20240124	-62.12	3070	20240910	69.06	13700	-62.12	20240124	3070	69.06	20240910	19300	-73.11	20231227	3070	69.06	20240910	4.63	N	168360	500	106 억	208415	N	N	N	N
26	20241226	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-160	5	-2.96	903196600	170044	64.34	5470	5500	5210	7020	3780	5400	5311.62	0.87	0	22891	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1116	15.69	3.44	12	0.80	334.00	1522.00	13700	20240124	-61.75	3070	20240910	70.68	13700	-61.75	20240124	3070	70.68	20240910	19300	-72.85	20231227	3070	70.68	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
27	20241226	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-180	5	-3.33	861851740	162148	61.35	5470	5500	5210	7020	3780	5400	5315.22	0.87	0	21760	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1111	15.63	3.43	12	0.76	334.00	1522.00	13700	20240124	-61.90	3070	20240910	70.03	13700	-61.90	20240124	3070	70.03	20240910	19300	-72.95	20231227	3070	70.03	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
28	20241226	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-140	5	-2.59	711740890	133544	50.53	5470	5500	5210	7020	3780	5400	5329.63	0.87	0	9120	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1120	15.75	3.46	12	0.63	334.00	1522.00	13700	20240124	-61.61	3070	20240910	71.34	13700	-61.61	20240124	3070	71.34	20240910	19300	-72.75	20231227	3070	71.34	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
29	20241226	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-110	5	-2.04	577984940	108116	40.91	5470	5500	5270	7020	3780	5400	5345.97	0.87	0	4329	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1126	15.84	3.48	12	0.51	334.00	1522.00	13700	20240124	-61.39	3070	20240910	72.31	13700	-61.39	20240124	3070	72.31	20240910	19300	-72.59	20231227	3070	72.31	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
30	20241226	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-100	5	-1.85	499066820	93281	35.29	5470	5500	5270	7020	3780	5400	5350.14	0.87	0	3757	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1128	15.87	3.48	12	0.44	334.00	1522.00	13700	20240124	-61.31	3070	20240910	72.64	13700	-61.31	20240124	3070	72.64	20240910	19300	-72.54	20231227	3070	72.64	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
31	20241226	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-60	5	-1.11	436455970	81462	30.82	5470	5500	5270	7020	3780	5400	5357.79	0.87	0	5726	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1137	15.99	3.51	12	0.38	334.00	1522.00	13700	20240124	-61.02	3070	20240910	73.94	13700	-61.02	20240124	3070	73.94	20240910	19300	-72.33	20231227	3070	73.94	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
32	20241226	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-50	5	-0.93	264784170	49108	18.58	5470	5500	5320	7020	3780	5400	5391.87	0.87	0	-6312	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1139	16.02	3.52	12	0.23	334.00	1522.00	13700	20240124	-60.95	3070	20240910	74.27	13700	-60.95	20240124	3070	74.27	20240910	19300	-72.28	20231227	3070	74.27	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
33	20241226	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	10	2	0.19	72291240	13286	5.03	5470	5500	5380	7020	3780	5400	5441.17	0.87	0	-2966	5960	5680	5540	5260	5120	5610	5190	106	1620	500	3780	10	1	21288284	1152	16.20	3.55	12	0.06	334.00	1522.00	13700	20240124	-60.51	3070	20240910	76.22	13700	-60.51	20240124	3070	76.22	20240910	19300	-71.97	20231227	3070	76.22	20240910	4.61	N	168360	500	106 억	185551	N	N	N	N
34	20241224	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-300	5	-5.26	1433182920	259203	104.31	5750	5820	5400	7410	3990	5700	5529.41	0.85	0	-9809	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1150	16.17	3.55	12	1.22	334.00	1522.00	13700	20240124	-60.58	3070	20240910	75.90	13700	-60.58	20240124	3070	75.90	20240910	19300	-72.02	20231227	3070	75.90	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
35	20241224	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-280	5	-4.91	1271337370	229251	92.26	5750	5820	5420	7410	3990	5700	5545.61	0.85	0	-4796	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1154	16.23	3.56	12	1.08	334.00	1522.00	13700	20240124	-60.44	3070	20240910	76.55	13700	-60.44	20240124	3070	76.55	20240910	19300	-71.92	20231227	3070	76.55	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
36	20241224	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-180	5	-3.16	790624480	141791	57.06	5750	5820	5500	7410	3990	5700	5575.98	0.85	0	-4688	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1175	16.53	3.63	12	0.67	334.00	1522.00	13700	20240124	-59.71	3070	20240910	79.80	13700	-59.71	20240124	3070	79.80	20240910	19300	-71.40	20231227	3070	79.80	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
37	20241224	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-180	5	-3.16	670318410	120017	48.30	5750	5820	5500	7410	3990	5700	5585.19	0.85	0	-6598	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1175	16.53	3.63	12	0.56	334.00	1522.00	13700	20240124	-59.71	3070	20240910	79.80	13700	-59.71	20240124	3070	79.80	20240910	19300	-71.40	20231227	3070	79.80	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
38	20241224	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-170	5	-2.98	575963520	102938	41.43	5750	5820	5500	7410	3990	5700	5595.25	0.85	0	-2678	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1177	16.56	3.63	12	0.48	334.00	1522.00	13700	20240124	-59.64	3070	20240910	80.13	13700	-59.64	20240124	3070	80.13	20240910	19300	-71.35	20231227	3070	80.13	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
39	20241224	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-140	5	-2.46	393180680	69946	28.15	5750	5820	5500	7410	3990	5700	5621.20	0.85	0	1316	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1184	16.65	3.65	12	0.33	334.00	1522.00	13700	20240124	-59.42	3070	20240910	81.11	13700	-59.42	20240124	3070	81.11	20240910	19300	-71.19	20231227	3070	81.11	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
40	20241224	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-170	5	-2.98	244818020	43183	17.38	5750	5820	5530	7410	3990	5700	5669.31	0.85	0	-6458	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1177	16.56	3.63	12	0.20	334.00	1522.00	13700	20240124	-59.64	3070	20240910	80.13	13700	-59.64	20240124	3070	80.13	20240910	19300	-71.35	20231227	3070	80.13	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
41	20241224	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	20	2	0.35	43925320	7648	3.08	5750	5820	5720	7410	3990	5700	5743.38	0.85	0	-1598	6026	5862	5636	5472	5246	5945	5555	106	1710	500	3990	10	1	21288284	1218	17.13	3.76	12	0.04	334.00	1522.00	13700	20240124	-58.25	3070	20240910	86.32	13700	-58.25	20240124	3070	86.32	20240910	19300	-70.36	20231227	3070	86.32	20240910	4.61	N	168360	500	106 억	180940	N	N	N	N
42	20241223	160912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	160	2	2.89	1400490950	246398	57.16	5550	5800	5410	7200	3880	5540	5683.85	0.64	0	44712	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1213	17.07	3.75	12	1.16	334.00	1522.00	13700	20240124	-58.39	3070	20240910	85.67	13700	-58.39	20240124	3070	85.67	20240910	19300	-70.47	20231227	3070	85.67	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
43	20241223	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	170	2	3.07	1323780850	232927	54.03	5550	5800	5410	7200	3880	5540	5683.24	0.64	0	46069	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1216	17.10	3.75	12	1.09	334.00	1522.00	13700	20240124	-58.32	3070	20240910	85.99	13700	-58.32	20240124	3070	85.99	20240910	19300	-70.41	20231227	3070	85.99	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
44	20241223	140911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	190	2	3.43	1140793370	200856	46.59	5550	5800	5410	7200	3880	5540	5679.66	0.64	0	37539	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1220	17.16	3.76	12	0.94	334.00	1522.00	13700	20240124	-58.18	3070	20240910	86.64	13700	-58.18	20240124	3070	86.64	20240910	19300	-70.31	20231227	3070	86.64	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
45	20241223	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	200	2	3.61	1021713710	180101	41.78	5550	5800	5410	7200	3880	5540	5673.00	0.64	0	31767	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1222	17.19	3.77	12	0.85	334.00	1522.00	13700	20240124	-58.10	3070	20240910	86.97	13700	-58.10	20240124	3070	86.97	20240910	19300	-70.26	20231227	3070	86.97	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
46	20241223	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	210	2	3.79	971970490	171412	39.76	5550	5800	5410	7200	3880	5540	5670.38	0.64	0	31187	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1224	17.22	3.78	12	0.81	334.00	1522.00	13700	20240124	-58.03	3070	20240910	87.30	13700	-58.03	20240124	3070	87.30	20240910	19300	-70.21	20231227	3070	87.30	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
47	20241223	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	210	2	3.79	817659710	144587	33.54	5550	5800	5410	7200	3880	5540	5655.14	0.64	0	19974	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1224	17.22	3.78	12	0.68	334.00	1522.00	13700	20240124	-58.03	3070	20240910	87.30	13700	-58.03	20240124	3070	87.30	20240910	19300	-70.21	20231227	3070	87.30	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
48	20241223	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	250	2	4.51	604425770	107464	24.93	5550	5800	5410	7200	3880	5540	5624.45	0.64	0	26136	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1233	17.34	3.80	12	0.50	334.00	1522.00	13700	20240124	-57.74	3070	20240910	88.60	13700	-57.74	20240124	3070	88.60	20240910	19300	-70.00	20231227	3070	88.60	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
49	20241223	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	70	2	1.26	281469580	50385	11.69	5550	5690	5410	7200	3880	5540	5586.38	0.64	0	13881	6366	5952	5706	5292	5046	5830	5170	106	1660	500	3870	10	1	21288284	1194	16.80	3.69	12	0.24	334.00	1522.00	13700	20240124	-59.05	3070	20240910	82.74	13700	-59.05	20240124	3070	82.74	20240910	19300	-70.93	20231227	3070	82.74	20240910	4.73	N	168360	500	106 억	136234	N	N	N	N
50	20241220	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-350	5	-5.94	2462642890	429754	171.94	5980	6120	5460	7650	4130	5890	5730.91	0.77	0	-26923	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1179	16.59	3.64	12	2.02	334.00	1522.00	13700	20240124	-59.56	3070	20240910	80.46	13700	-59.56	20240124	3070	80.46	20240910	19300	-71.30	20231227	3070	80.46	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
51	20241220	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-380	5	-6.45	2109223710	365584	146.27	5980	6120	5510	7650	4130	5890	5769.46	0.77	0	-29813	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1173	16.50	3.62	12	1.72	334.00	1522.00	13700	20240124	-59.78	3070	20240910	79.48	13700	-59.78	20240124	3070	79.48	20240910	19300	-71.45	20231227	3070	79.48	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
52	20241220	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-310	5	-5.26	1795248860	308821	123.56	5980	6120	5550	7650	4130	5890	5813.23	0.77	0	-27616	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1188	16.71	3.67	12	1.45	334.00	1522.00	13700	20240124	-59.27	3070	20240910	81.76	13700	-59.27	20240124	3070	81.76	20240910	19300	-71.09	20231227	3070	81.76	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
53	20241220	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-200	5	-3.40	1473056650	251457	100.61	5980	6120	5670	7650	4130	5890	5858.09	0.77	0	-42817	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1211	17.04	3.74	12	1.18	334.00	1522.00	13700	20240124	-58.47	3070	20240910	85.34	13700	-58.47	20240124	3070	85.34	20240910	19300	-70.52	20231227	3070	85.34	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
54	20241220	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-150	5	-2.55	1228301790	208556	83.44	5980	6120	5730	7650	4130	5890	5889.55	0.77	0	-48978	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1222	17.19	3.77	12	0.98	334.00	1522.00	13700	20240124	-58.10	3070	20240910	86.97	13700	-58.10	20240124	3070	86.97	20240910	19300	-70.26	20231227	3070	86.97	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
55	20241220	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-120	5	-2.04	1049577720	177543	71.03	5980	6120	5730	7650	4130	5890	5911.68	0.77	0	-51153	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1228	17.28	3.79	12	0.83	334.00	1522.00	13700	20240124	-57.88	3070	20240910	87.95	13700	-57.88	20240124	3070	87.95	20240910	19300	-70.10	20231227	3070	87.95	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
56	20241220	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	0	3	0.00	775627630	130263	52.12	5980	6120	5820	7650	4130	5890	5954.32	0.77	0	-43942	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1254	17.63	3.87	12	0.61	334.00	1522.00	13700	20240124	-57.01	3070	20240910	91.86	13700	-57.01	20240124	3070	91.86	20240910	19300	-69.48	20231227	3070	91.86	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
57	20241220	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	170	2	2.89	295049190	49022	19.61	5980	6120	5950	7650	4130	5890	6018.71	0.77	0	-1136	6163	6026	5903	5766	5643	6095	5835	106	1760	500	4120	10	1	21288284	1290	18.14	3.98	12	0.23	334.00	1522.00	13700	20240124	-55.77	3070	20240910	97.39	13700	-55.77	20240124	3070	97.39	20240910	19300	-68.60	20231227	3070	97.39	20240910	4.69	N	168360	500	106 억	163300	N	N	N	N
58	20241219	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	-180	5	-2.97	1468717900	247892	82.43	5790	6040	5780	7890	4250	6070	5925.06	0.66	0	23305	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1254	17.63	3.87	12	1.16	334.00	1522.00	13700	20240124	-57.01	3070	20240910	91.86	13700	-57.01	20240124	3070	91.86	20240910	19300	-69.48	20231227	3070	91.86	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
59	20241219	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-120	5	-1.98	1358114740	229161	76.20	5790	6040	5780	7890	4250	6070	5926.43	0.66	0	19200	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1267	17.81	3.91	12	1.08	334.00	1522.00	13700	20240124	-56.57	3070	20240910	93.81	13700	-56.57	20240124	3070	93.81	20240910	19300	-69.17	20231227	3070	93.81	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
60	20241219	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-120	5	-1.98	1202698790	202990	67.50	5790	6040	5780	7890	4250	6070	5924.88	0.66	0	18581	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1267	17.81	3.91	12	0.95	334.00	1522.00	13700	20240124	-56.57	3070	20240910	93.81	13700	-56.57	20240124	3070	93.81	20240910	19300	-69.17	20231227	3070	93.81	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
61	20241219	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-110	5	-1.81	1060142280	179065	59.55	5790	6040	5780	7890	4250	6070	5920.39	0.66	0	21052	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1269	17.84	3.92	12	0.84	334.00	1522.00	13700	20240124	-56.50	3070	20240910	94.14	13700	-56.50	20240124	3070	94.14	20240910	19300	-69.12	20231227	3070	94.14	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
62	20241219	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-110	5	-1.81	999629590	168865	56.15	5790	6040	5780	7890	4250	6070	5919.65	0.66	0	24131	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1269	17.84	3.92	12	0.79	334.00	1522.00	13700	20240124	-56.50	3070	20240910	94.14	13700	-56.50	20240124	3070	94.14	20240910	19300	-69.12	20231227	3070	94.14	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
63	20241219	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-140	5	-2.31	930592480	157226	52.28	5790	6040	5780	7890	4250	6070	5918.77	0.66	0	19038	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1262	17.75	3.90	12	0.74	334.00	1522.00	13700	20240124	-56.72	3070	20240910	93.16	13700	-56.72	20240124	3070	93.16	20240910	19300	-69.27	20231227	3070	93.16	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
64	20241219	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	-90	5	-1.48	793951260	134186	44.62	5790	6040	5780	7890	4250	6070	5916.74	0.66	0	28212	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1273	17.90	3.93	12	0.63	334.00	1522.00	13700	20240124	-56.35	3070	20240910	94.79	13700	-56.35	20240124	3070	94.79	20240910	19300	-69.02	20231227	3070	94.79	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
65	20241219	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-140	5	-2.31	298305430	51214	17.03	5790	5960	5780	7890	4250	6070	5824.45	0.66	0	2487	6303	6186	6023	5906	5743	6245	5965	106	1820	500	4240	10	1	21288284	1262	17.75	3.90	12	0.24	334.00	1522.00	13700	20240124	-56.72	3070	20240910	93.16	13700	-56.72	20240124	3070	93.16	20240910	19300	-69.27	20231227	3070	93.16	20240910	4.66	N	168360	500	106 억	140201	N	N	N	N
66	20241218	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	-10	5	-0.16	1782806010	296946	62.73	5990	6140	5860	7900	4260	6080	6003.68	0.67	0	-5397	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1292	18.17	3.99	12	1.39	334.00	1522.00	13700	20240124	-55.69	3070	20240910	97.72	13700	-55.69	20240124	3070	97.72	20240910	19300	-68.55	20231227	3070	97.72	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
67	20241218	150904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	0	3	0.00	1632012470	272093	57.48	5990	6140	5860	7900	4260	6080	5998.00	0.67	0	-2997	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1294	18.20	3.99	12	1.28	334.00	1522.00	13700	20240124	-55.62	3070	20240910	98.05	13700	-55.62	20240124	3070	98.05	20240910	19300	-68.50	20231227	3070	98.05	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
68	20241218	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-80	5	-1.32	1344604320	224645	47.46	5990	6140	5860	7900	4260	6080	5985.46	0.67	0	-6401	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1277	17.96	3.94	12	1.06	334.00	1522.00	13700	20240124	-56.20	3070	20240910	95.44	13700	-56.20	20240124	3070	95.44	20240910	19300	-68.91	20231227	3070	95.44	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
69	20241218	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-90	5	-1.48	1229980950	205532	43.42	5990	6140	5860	7900	4260	6080	5984.38	0.67	0	-7966	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1275	17.93	3.94	12	0.97	334.00	1522.00	13700	20240124	-56.28	3070	20240910	95.11	13700	-56.28	20240124	3070	95.11	20240910	19300	-68.96	20231227	3070	95.11	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
70	20241218	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-120	5	-1.97	1112060210	185802	39.25	5990	6140	5860	7900	4260	6080	5985.19	0.67	0	-11957	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1269	17.84	3.92	12	0.87	334.00	1522.00	13700	20240124	-56.50	3070	20240910	94.14	13700	-56.50	20240124	3070	94.14	20240910	19300	-69.12	20231227	3070	94.14	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
71	20241218	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-80	5	-1.32	963817760	160990	34.01	5990	6140	5860	7900	4260	6080	5986.82	0.67	0	-18437	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1277	17.96	3.94	12	0.76	334.00	1522.00	13700	20240124	-56.20	3070	20240910	95.44	13700	-56.20	20240124	3070	95.44	20240910	19300	-68.91	20231227	3070	95.44	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
72	20241218	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-70	5	-1.15	629891660	105966	22.39	5990	6030	5860	7900	4260	6080	5944.28	0.67	0	-5654	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1279	17.99	3.95	12	0.50	334.00	1522.00	13700	20240124	-56.13	3070	20240910	95.77	13700	-56.13	20240124	3070	95.77	20240910	19300	-68.86	20231227	3070	95.77	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
73	20241218	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	-170	5	-2.80	224495950	37891	8.00	5990	6000	5860	7900	4260	6080	5924.78	0.67	0	8848	6333	6206	6093	5966	5853	6150	5910	106	1820	500	4250	10	1	21288284	1258	17.69	3.88	12	0.18	334.00	1522.00	13700	20240124	-56.86	3070	20240910	92.51	13700	-56.86	20240124	3070	92.51	20240910	19300	-69.38	20231227	3070	92.51	20240910	4.57	N	168360	500	106 억	142029	N	N	N	N
74	20241217	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	80	2	1.33	2853179920	467841	109.78	6180	6220	5980	7800	4200	6000	6098.68	0.90	0	-48862	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1294	18.20	3.99	12	2.20	334.00	1522.00	13700	20240124	-55.62	3070	20240910	98.05	13700	-55.62	20240124	3070	98.05	20240910	19300	-68.50	20231227	3070	98.05	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
75	20241217	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	80	2	1.33	2705229420	443549	104.08	6180	6220	5980	7800	4200	6000	6099.05	0.90	0	-39169	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1294	18.20	3.99	12	2.08	334.00	1522.00	13700	20240124	-55.62	3070	20240910	98.05	13700	-55.62	20240124	3070	98.05	20240910	19300	-68.50	20231227	3070	98.05	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
76	20241217	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	110	2	1.83	2455113180	402361	94.41	6180	6220	5980	7800	4200	6000	6101.77	0.90	0	-39080	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1301	18.29	4.01	12	1.89	334.00	1522.00	13700	20240124	-55.40	3070	20240910	99.02	13700	-55.40	20240124	3070	99.02	20240910	19300	-68.34	20231227	3070	99.02	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
77	20241217	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	50	2	0.83	2159278710	353880	83.04	6180	6220	5980	7800	4200	6000	6101.73	0.90	0	-62405	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1288	18.11	3.98	12	1.66	334.00	1522.00	13700	20240124	-55.84	3070	20240910	97.07	13700	-55.84	20240124	3070	97.07	20240910	19300	-68.65	20231227	3070	97.07	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
78	20241217	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	30	2	0.50	1986563040	325324	76.34	6180	6220	5980	7800	4200	6000	6106.41	0.90	0	-65343	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1284	18.05	3.96	12	1.53	334.00	1522.00	13700	20240124	-55.99	3070	20240910	96.42	13700	-55.99	20240124	3070	96.42	20240910	19300	-68.76	20231227	3070	96.42	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
79	20241217	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	40	2	0.67	1753641140	286612	67.25	6180	6220	6000	7800	4200	6000	6118.52	0.90	0	-54149	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1286	18.08	3.97	12	1.35	334.00	1522.00	13700	20240124	-55.91	3070	20240910	96.74	13700	-55.91	20240124	3070	96.74	20240910	19300	-68.70	20231227	3070	96.74	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
80	20241217	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	100	2	1.67	1503138820	245392	57.58	6180	6220	6000	7800	4200	6000	6125.46	0.90	0	-46279	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1299	18.26	4.01	12	1.15	334.00	1522.00	13700	20240124	-55.47	3070	20240910	98.70	13700	-55.47	20240124	3070	98.70	20240910	19300	-68.39	20231227	3070	98.70	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
81	20241217	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	140	2	2.33	470777650	76873	18.04	6180	6190	6070	7800	4200	6000	6124.10	0.90	0	-32242	6226	6112	5956	5842	5686	6170	5900	106	1800	500	4200	10	1	21288284	1307	18.38	4.03	12	0.36	334.00	1522.00	13700	20240124	-55.18	3070	20240910	100.00	13700	-55.18	20240124	3070	100.00	20240910	19300	-68.19	20231227	3070	100.00	20240910	4.58	N	168360	500	106 억	190938	N	N	N	N
82	20241216	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	310	2	5.45	2435038530	410477	103.41	5890	6070	5800	7390	3990	5690	5931.87	0.90	0	-1217	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1277	17.96	3.94	12	1.93	334.00	1522.00	13700	20240124	-56.20	3070	20240910	95.44	13700	-56.20	20240124	3070	95.44	20240910	19300	-68.91	20231227	3070	95.44	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
83	20241216	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	170	2	2.99	1841188080	311085	78.37	5890	6070	5800	7390	3990	5690	5918.60	0.90	0	-13977	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1247	17.54	3.85	12	1.46	334.00	1522.00	13700	20240124	-57.23	3070	20240910	90.88	13700	-57.23	20240124	3070	90.88	20240910	19300	-69.64	20231227	3070	90.88	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
84	20241216	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	180	2	3.16	1631108850	275149	69.32	5890	6070	5800	7390	3990	5690	5928.09	0.90	0	-11085	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1250	17.57	3.86	12	1.29	334.00	1522.00	13700	20240124	-57.15	3070	20240910	91.21	13700	-57.15	20240124	3070	91.21	20240910	19300	-69.59	20231227	3070	91.21	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
85	20241216	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	180	2	3.16	1543615400	260259	65.57	5890	6070	5800	7390	3990	5690	5931.07	0.90	0	-10005	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1250	17.57	3.86	12	1.22	334.00	1522.00	13700	20240124	-57.15	3070	20240910	91.21	13700	-57.15	20240124	3070	91.21	20240910	19300	-69.59	20231227	3070	91.21	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
86	20241216	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	240	2	4.22	1335166440	224951	56.67	5890	6070	5800	7390	3990	5690	5935.37	0.90	0	4878	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1262	17.75	3.90	12	1.06	334.00	1522.00	13700	20240124	-56.72	3070	20240910	93.16	13700	-56.72	20240124	3070	93.16	20240910	19300	-69.27	20231227	3070	93.16	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
87	20241216	110858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	230	2	4.04	1259225200	212137	53.44	5890	6070	5800	7390	3990	5690	5935.91	0.90	0	6319	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1260	17.72	3.89	12	1.00	334.00	1522.00	13700	20240124	-56.79	3070	20240910	92.83	13700	-56.79	20240124	3070	92.83	20240910	19300	-69.33	20231227	3070	92.83	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
88	20241216	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	210	2	3.69	1028103200	173004	43.58	5890	6070	5800	7390	3990	5690	5942.66	0.90	0	4683	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1256	17.66	3.88	12	0.81	334.00	1522.00	13700	20240124	-56.93	3070	20240910	92.18	13700	-56.93	20240124	3070	92.18	20240910	19300	-69.43	20231227	3070	92.18	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
89	20241216	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	330	2	5.80	438429760	73827	18.60	5890	6050	5800	7390	3990	5690	5938.61	0.90	0	17437	5870	5780	5730	5640	5590	5755	5615	106	1700	500	3980	10	1	21288284	1282	18.02	3.96	12	0.35	334.00	1522.00	13700	20240124	-56.06	3070	20240910	96.09	13700	-56.06	20240124	3070	96.09	20240910	19300	-68.81	20231227	3070	96.09	20240910	4.46	N	168360	500	106 억	192631	N	N	N	N
90	20241213	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-230	5	-3.89	2259041270	393483	40.51	5800	5820	5680	7690	4150	5920	5739.70	1.38	0	-102585	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1211	17.04	3.74	12	1.85	334.00	1522.00	13700	20240124	-58.47	3070	20240910	85.34	13700	-58.47	20240124	3070	85.34	20240910	19300	-70.52	20231227	3070	85.34	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
91	20241213	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	-200	5	-3.38	2158867490	375915	38.70	5800	5820	5680	7690	4150	5920	5741.45	1.38	0	-98841	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1218	17.13	3.76	12	1.77	334.00	1522.00	13700	20240124	-58.25	3070	20240910	86.32	13700	-58.25	20240124	3070	86.32	20240910	19300	-70.36	20231227	3070	86.32	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
92	20241213	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-160	5	-2.70	1688268420	293563	30.22	5800	5820	5690	7690	4150	5920	5749.10	1.38	0	-67261	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1226	17.25	3.78	12	1.38	334.00	1522.00	13700	20240124	-57.96	3070	20240910	87.62	13700	-57.96	20240124	3070	87.62	20240910	19300	-70.16	20231227	3070	87.62	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
93	20241213	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-160	5	-2.70	1470594630	255698	26.32	5800	5820	5690	7690	4150	5920	5749.16	1.38	0	-53328	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1226	17.25	3.78	12	1.20	334.00	1522.00	13700	20240124	-57.96	3070	20240910	87.62	13700	-57.96	20240124	3070	87.62	20240910	19300	-70.16	20231227	3070	87.62	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
94	20241213	120858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-160	5	-2.70	1286455190	223622	23.02	5800	5820	5690	7690	4150	5920	5750.39	1.38	0	-51510	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1226	17.25	3.78	12	1.05	334.00	1522.00	13700	20240124	-57.96	3070	20240910	87.62	13700	-57.96	20240124	3070	87.62	20240910	19300	-70.16	20231227	3070	87.62	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
95	20241213	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-170	5	-2.87	1026664880	178678	18.40	5800	5810	5690	7690	4150	5920	5742.73	1.38	0	-28103	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1224	17.22	3.78	12	0.84	334.00	1522.00	13700	20240124	-58.03	3070	20240910	87.30	13700	-58.03	20240124	3070	87.30	20240910	19300	-70.21	20231227	3070	87.30	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
96	20241213	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	-220	5	-3.72	859307190	149455	15.39	5800	5810	5690	7690	4150	5920	5745.89	1.38	0	-15662	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1213	17.07	3.75	12	0.70	334.00	1522.00	13700	20240124	-58.39	3070	20240910	85.67	13700	-58.39	20240124	3070	85.67	20240910	19300	-70.47	20231227	3070	85.67	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
97	20241213	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-130	5	-2.20	322890200	55880	5.75	5800	5810	5730	7690	4150	5920	5769.69	1.38	0	7935	6526	6222	5746	5442	4966	6375	5595	106	1770	500	4140	10	1	21288284	1233	17.34	3.80	12	0.26	334.00	1522.00	13700	20240124	-57.74	3070	20240910	88.60	13700	-57.74	20240124	3070	88.60	20240910	19300	-70.00	20231227	3070	88.60	20240910	4.50	N	168360	500	106 억	294641	N	N	N	N
98	20241212	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	510	2	9.43	5524857450	963942	192.49	5540	6050	5270	7030	3790	5410	5731.31	1.64	0	-54143	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1260	17.72	3.89	12	4.53	334.00	1522.00	13700	20240124	-56.79	3070	20240910	92.83	13700	-56.79	20240124	3070	92.83	20240910	19300	-69.33	20231227	3070	92.83	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
99	20241212	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	490	2	9.06	5165040000	903084	180.34	5540	6050	5270	7030	3790	5410	5719.35	1.64	0	-84658	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1256	17.66	3.88	12	4.24	334.00	1522.00	13700	20240124	-56.93	3070	20240910	92.18	13700	-56.93	20240124	3070	92.18	20240910	19300	-69.43	20231227	3070	92.18	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
100	20241212	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	430	2	7.95	3436187730	611244	122.06	5540	5980	5270	7030	3790	5410	5621.64	1.64	0	-95377	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1243	17.49	3.84	12	2.87	334.00	1522.00	13700	20240124	-57.37	3070	20240910	90.23	13700	-57.37	20240124	3070	90.23	20240910	19300	-69.74	20231227	3070	90.23	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
101	20241212	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	10	2	0.18	1542932690	281422	56.20	5540	5690	5270	7030	3790	5410	5482.64	1.64	0	-41230	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1154	16.23	3.56	12	1.32	334.00	1522.00	13700	20240124	-60.44	3070	20240910	76.55	13700	-60.44	20240124	3070	76.55	20240910	19300	-71.92	20231227	3070	76.55	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
102	20241212	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-140	5	-2.59	1342815060	244179	48.76	5540	5690	5270	7030	3790	5410	5499.32	1.64	0	-30458	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1122	15.78	3.46	12	1.15	334.00	1522.00	13700	20240124	-61.53	3070	20240910	71.66	13700	-61.53	20240124	3070	71.66	20240910	19300	-72.69	20231227	3070	71.66	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
103	20241212	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	1212827460	219725	43.88	5540	5690	5380	7030	3790	5410	5519.77	1.64	0	-32350	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1152	16.20	3.55	12	1.03	334.00	1522.00	13700	20240124	-60.51	3070	20240910	76.22	13700	-60.51	20240124	3070	76.22	20240910	19300	-71.97	20231227	3070	76.22	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
104	20241212	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	20	2	0.37	934773130	168440	33.64	5540	5690	5410	7030	3790	5410	5549.63	1.64	0	-7167	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1156	16.26	3.57	12	0.79	334.00	1522.00	13700	20240124	-60.36	3070	20240910	76.87	13700	-60.36	20240124	3070	76.87	20240910	19300	-71.87	20231227	3070	76.87	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
105	20241212	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	190	2	3.51	312697380	56085	11.20	5540	5650	5450	7030	3790	5410	5575.54	1.64	0	-12224	5916	5662	5376	5122	4836	5790	5250	106	1620	500	3780	10	1	21288284	1192	16.77	3.68	12	0.26	334.00	1522.00	13700	20240124	-59.12	3070	20240910	82.41	13700	-59.12	20240124	3070	82.41	20240910	19300	-70.98	20231227	3070	82.41	20240910	4.60	N	168360	500	106 억	348855	N	N	N	N
106	20241211	160844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	260	2	5.05	2689108220	500161	151.31	5180	5630	5090	6690	3610	5150	5376.47	2.07	0	-94034	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1152	16.20	3.55	12	2.35	334.00	1522.00	13700	20240124	-60.51	3070	20240910	76.22	13700	-60.51	20240124	3070	76.22	20240910	19300	-71.97	20231227	3070	76.22	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
107	20241211	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	310	2	6.02	2622695740	487923	147.61	5180	5630	5090	6690	3610	5150	5375.25	2.07	0	-97684	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1162	16.35	3.59	12	2.29	334.00	1522.00	13700	20240124	-60.15	3070	20240910	77.85	13700	-60.15	20240124	3070	77.85	20240910	19300	-71.71	20231227	3070	77.85	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
108	20241211	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	220	2	4.27	2436991830	453540	137.21	5180	5630	5090	6690	3610	5150	5373.29	2.07	0	-106734	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1143	16.08	3.53	12	2.13	334.00	1522.00	13700	20240124	-60.80	3070	20240910	74.92	13700	-60.80	20240124	3070	74.92	20240910	19300	-72.18	20231227	3070	74.92	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
109	20241211	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	230	2	4.47	2216415000	412400	124.76	5180	5630	5090	6690	3610	5150	5374.46	2.07	0	-121211	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1145	16.11	3.53	12	1.94	334.00	1522.00	13700	20240124	-60.73	3070	20240910	75.24	13700	-60.73	20240124	3070	75.24	20240910	19300	-72.12	20231227	3070	75.24	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
110	20241211	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	220	2	4.27	2005127970	373205	112.90	5180	5630	5090	6690	3610	5150	5372.76	2.07	0	-123832	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1143	16.08	3.53	12	1.75	334.00	1522.00	13700	20240124	-60.80	3070	20240910	74.92	13700	-60.80	20240124	3070	74.92	20240910	19300	-72.18	20231227	3070	74.92	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
111	20241211	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	240	2	4.66	1637091850	304792	92.21	5180	5630	5090	6690	3610	5150	5371.21	2.07	0	-99459	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1147	16.14	3.54	12	1.43	334.00	1522.00	13700	20240124	-60.66	3070	20240910	75.57	13700	-60.66	20240124	3070	75.57	20240910	19300	-72.07	20231227	3070	75.57	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
112	20241211	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	250	2	4.85	660286440	124751	37.74	5180	5410	5090	6690	3610	5150	5292.89	2.07	0	-38118	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1150	16.17	3.55	12	0.59	334.00	1522.00	13700	20240124	-60.58	3070	20240910	75.90	13700	-60.58	20240124	3070	75.90	20240910	19300	-72.02	20231227	3070	75.90	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
113	20241211	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	150	2	2.91	193465340	37357	11.30	5180	5300	5090	6690	3610	5150	5178.86	2.07	0	-1110	5470	5310	5080	4920	4690	5390	5000	106	1540	500	3600	10	1	21288284	1128	15.87	3.48	12	0.18	334.00	1522.00	13700	20240124	-61.31	3070	20240910	72.64	13700	-61.31	20240124	3070	72.64	20240910	19300	-72.54	20231227	3070	72.64	20240910	4.91	N	168360	500	106 억	440462	N	N	N	N
114	20241210	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	300	2	6.19	1664485710	327850	58.37	4850	5240	4850	6300	3395	4850	5076.99	2.04	0	7156	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1096	15.42	3.38	12	1.54	334.00	1522.00	13700	20240124	-62.41	3070	20240910	67.75	13700	-62.41	20240124	3070	67.75	20240910	19300	-73.32	20231227	3070	67.75	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
115	20241210	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	300	2	6.19	1570946500	309685	55.14	4850	5240	4850	6300	3395	4850	5072.76	2.04	0	11148	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1096	15.42	3.38	12	1.45	334.00	1522.00	13700	20240124	-62.41	3070	20240910	67.75	13700	-62.41	20240124	3070	67.75	20240910	19300	-73.32	20231227	3070	67.75	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
116	20241210	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	350	2	7.22	1459306280	288020	51.28	4850	5240	4850	6300	3395	4850	5066.72	2.04	0	5338	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1107	15.57	3.42	12	1.35	334.00	1522.00	13700	20240124	-62.04	3070	20240910	69.38	13700	-62.04	20240124	3070	69.38	20240910	19300	-73.06	20231227	3070	69.38	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
117	20241210	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	300	2	6.19	1207733570	239575	42.65	4850	5180	4850	6300	3395	4850	5041.19	2.04	0	17317	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1096	15.42	3.38	12	1.13	334.00	1522.00	13700	20240124	-62.41	3070	20240910	67.75	13700	-62.41	20240124	3070	67.75	20240910	19300	-73.32	20231227	3070	67.75	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
118	20241210	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	220	2	4.54	1034554560	205691	36.62	4850	5180	4850	6300	3395	4850	5029.70	2.04	0	10291	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1079	15.18	3.33	12	0.97	334.00	1522.00	13700	20240124	-62.99	3070	20240910	65.15	13700	-62.99	20240124	3070	65.15	20240910	19300	-73.73	20231227	3070	65.15	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
119	20241210	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	290	2	5.98	779046320	155203	27.63	4850	5180	4850	6300	3395	4850	5019.58	2.04	0	-974	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1094	15.39	3.38	12	0.73	334.00	1522.00	13700	20240124	-62.48	3070	20240910	67.43	13700	-62.48	20240124	3070	67.43	20240910	19300	-73.37	20231227	3070	67.43	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
120	20241210	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	250	2	5.15	571656550	114769	20.43	4850	5140	4850	6300	3395	4850	4980.99	2.04	0	-797	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	10	1	21288284	1086	15.27	3.35	12	0.54	334.00	1522.00	13700	20240124	-62.77	3070	20240910	66.12	13700	-62.77	20240124	3070	66.12	20240910	19300	-73.58	20231227	3070	66.12	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
121	20241210	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	105	2	2.16	224580575	45822	8.16	4850	4970	4850	6300	3395	4850	4901.21	2.04	0	3208	5350	5100	4940	4690	4530	5020	4610	106	1450	500	3390	5	1	21288284	1055	14.84	3.26	12	0.22	334.00	1522.00	13700	20240124	-63.83	3070	20240910	61.40	13700	-63.83	20240124	3070	61.40	20240910	19300	-74.33	20231227	3070	61.40	20240910	4.99	N	168360	500	106 억	433963	N	N	N	N
122	20241209	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-570	5	-10.52	2740721520	554862	94.37	5190	5190	4780	7040	3800	5420	4939.96	1.20	0	180570	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1032	14.52	3.19	12	2.61	334.00	1522.00	13700	20240124	-64.60	3070	20240910	57.98	13700	-64.60	20240124	3070	57.98	20240910	19300	-74.87	20231227	3070	57.98	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
123	20241209	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-555	5	-10.24	2611572010	528232	89.84	5190	5190	4780	7040	3800	5420	4943.94	1.20	0	179918	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1036	14.57	3.20	12	2.48	334.00	1522.00	13700	20240124	-64.49	3070	20240910	58.47	13700	-64.49	20240124	3070	58.47	20240910	19300	-74.79	20231227	3070	58.47	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
124	20241209	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-590	5	-10.89	2369303075	477931	81.29	5190	5190	4780	7040	3800	5420	4957.37	1.20	0	162354	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1028	14.46	3.17	12	2.25	334.00	1522.00	13700	20240124	-64.74	3070	20240910	57.33	13700	-64.74	20240124	3070	57.33	20240910	19300	-74.97	20231227	3070	57.33	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
125	20241209	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-610	5	-11.25	2114859065	425183	72.32	5190	5190	4780	7040	3800	5420	4973.94	1.20	0	140701	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1024	14.40	3.16	12	2.00	334.00	1522.00	13700	20240124	-64.89	3070	20240910	56.68	13700	-64.89	20240124	3070	56.68	20240910	19300	-75.08	20231227	3070	56.68	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
126	20241209	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-535	5	-9.87	1796017165	359061	61.07	5190	5190	4880	7040	3800	5420	5001.93	1.20	0	112800	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1040	14.63	3.21	12	1.69	334.00	1522.00	13700	20240124	-64.34	3070	20240910	59.12	13700	-64.34	20240124	3070	59.12	20240910	19300	-74.69	20231227	3070	59.12	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
127	20241209	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-460	5	-8.49	1398294940	278042	47.29	5190	5190	4935	7040	3800	5420	5029.01	1.20	0	83451	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	5	1	21288284	1056	14.85	3.26	12	1.31	334.00	1522.00	13700	20240124	-63.80	3070	20240910	61.56	13700	-63.80	20240124	3070	61.56	20240910	19300	-74.30	20231227	3070	61.56	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
128	20241209	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-400	5	-7.38	965651835	191192	32.52	5190	5190	4960	7040	3800	5420	5050.60	1.20	0	47285	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	10	1	21288284	1069	15.03	3.30	12	0.90	334.00	1522.00	13700	20240124	-63.36	3070	20240910	63.52	13700	-63.36	20240124	3070	63.52	20240910	19300	-73.99	20231227	3070	63.52	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
129	20241209	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-350	5	-6.46	297129820	58091	9.88	5190	5190	5010	7040	3800	5420	5114.64	1.20	0	19774	6160	5790	5510	5140	4860	5650	5000	106	1620	500	3790	10	1	21288284	1079	15.18	3.33	12	0.27	334.00	1522.00	13700	20240124	-62.99	3070	20240910	65.15	13700	-62.99	20240124	3070	65.15	20240910	19300	-73.73	20231227	3070	65.15	20240910	5.04	N	168360	500	106 억	255517	N	N	N	N
130	20241206	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-450	5	-7.67	3186370770	584234	122.20	5800	5880	5230	7630	4110	5870	5453.97	0.82	0	81570	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1154	16.23	3.56	12	2.74	334.00	1522.00	13700	20240124	-60.44	3070	20240910	76.55	13700	-60.44	20240124	3070	76.55	20240910	19300	-71.92	20231227	3070	76.55	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
131	20241206	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-390	5	-6.64	2959518070	542437	113.46	5800	5880	5230	7630	4110	5870	5455.97	0.82	0	79642	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1167	16.41	3.60	12	2.55	334.00	1522.00	13700	20240124	-60.00	3070	20240910	78.50	13700	-60.00	20240124	3070	78.50	20240910	19300	-71.61	20231227	3070	78.50	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
132	20241206	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-430	5	-7.33	2759507150	505852	105.81	5800	5880	5230	7630	4110	5870	5455.17	0.82	0	78109	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1158	16.29	3.57	12	2.38	334.00	1522.00	13700	20240124	-60.29	3070	20240910	77.20	13700	-60.29	20240124	3070	77.20	20240910	19300	-71.81	20231227	3070	77.20	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
133	20241206	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-480	5	-8.18	2564004960	469890	98.29	5800	5880	5230	7630	4110	5870	5456.61	0.82	0	73873	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1147	16.14	3.54	12	2.21	334.00	1522.00	13700	20240124	-60.66	3070	20240910	75.57	13700	-60.66	20240124	3070	75.57	20240910	19300	-72.07	20231227	3070	75.57	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
134	20241206	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-420	5	-7.16	2398586710	439323	91.89	5800	5880	5230	7630	4110	5870	5459.73	0.82	0	73357	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1160	16.32	3.58	12	2.06	334.00	1522.00	13700	20240124	-60.22	3070	20240910	77.52	13700	-60.22	20240124	3070	77.52	20240910	19300	-71.76	20231227	3070	77.52	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
135	20241206	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-640	5	-10.90	1966740070	359354	75.17	5800	5880	5230	7630	4110	5870	5472.99	0.82	0	77871	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1113	15.66	3.44	12	1.69	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	19300	-72.90	20231227	3070	70.36	20240910	5.11	N	168360	500	106 억	174314	Y	N	N	N
136	20241206	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-370	5	-6.30	895232060	159415	33.34	5800	5880	5480	7630	4110	5870	5615.73	0.82	0	16844	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1171	16.47	3.61	12	0.75	334.00	1522.00	13700	20240124	-59.85	3070	20240910	79.15	13700	-59.85	20240124	3070	79.15	20240910	19300	-71.50	20231227	3070	79.15	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
137	20241206	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-110	5	-1.87	121450820	20999	4.39	5800	5880	5720	7630	4110	5870	5783.65	0.82	0	1498	6490	6180	5990	5680	5490	6085	5585	106	1760	500	4100	10	1	21288284	1226	17.25	3.78	12	0.10	334.00	1522.00	13700	20240124	-57.96	3070	20240910	87.62	13700	-57.96	20240124	3070	87.62	20240910	19300	-70.16	20231227	3070	87.62	20240910	5.11	N	168360	500	106 억	174314	N	N	N	N
138	20241205	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-240	5	-3.93	2842964830	471707	122.02	6110	6300	5800	7940	4280	6110	6027.32	1.17	0	-76079	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1250	17.57	3.86	12	2.22	334.00	1522.00	13700	20240124	-57.15	3070	20240910	91.21	13700	-57.15	20240124	3070	91.21	20240910	19300	-69.59	20231227	3070	91.21	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
139	20241205	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-210	5	-3.44	2656358950	439998	113.82	6110	6300	5800	7940	4280	6110	6037.21	1.17	0	-72684	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1256	17.66	3.88	12	2.07	334.00	1522.00	13700	20240124	-56.93	3070	20240910	92.18	13700	-56.93	20240124	3070	92.18	20240910	19300	-69.43	20231227	3070	92.18	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
140	20241205	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-100	5	-1.64	2017272750	331535	85.76	6110	6300	5900	7940	4280	6110	6084.64	1.17	0	-72113	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1279	17.99	3.95	12	1.56	334.00	1522.00	13700	20240124	-56.13	3070	20240910	95.77	13700	-56.13	20240124	3070	95.77	20240910	19300	-68.86	20231227	3070	95.77	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
141	20241205	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	-70	5	-1.15	1866585980	306476	79.28	6110	6300	5900	7940	4280	6110	6090.48	1.17	0	-67880	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1286	18.08	3.97	12	1.44	334.00	1522.00	13700	20240124	-55.91	3070	20240910	96.74	13700	-55.91	20240124	3070	96.74	20240910	19300	-68.70	20231227	3070	96.74	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
142	20241205	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	20	2	0.33	1669313500	274005	70.88	6110	6300	5900	7940	4280	6110	6092.27	1.17	0	-57851	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1305	18.35	4.03	12	1.29	334.00	1522.00	13700	20240124	-55.26	3070	20240910	99.67	13700	-55.26	20240124	3070	99.67	20240910	19300	-68.24	20231227	3070	99.67	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
143	20241205	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	20	2	0.33	1426355790	234476	60.65	6110	6300	5900	7940	4280	6110	6083.16	1.17	0	-41153	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1305	18.35	4.03	12	1.10	334.00	1522.00	13700	20240124	-55.26	3070	20240910	99.67	13700	-55.26	20240124	3070	99.67	20240910	19300	-68.24	20231227	3070	99.67	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
144	20241205	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	-50	5	-0.82	1156110520	190517	49.28	6110	6300	5900	7940	4280	6110	6068.28	1.17	0	-27491	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1290	18.14	3.98	12	0.89	334.00	1522.00	13700	20240124	-55.77	3070	20240910	97.39	13700	-55.77	20240124	3070	97.39	20240910	19300	-68.60	20231227	3070	97.39	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
145	20241205	090825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	40	2	0.65	400271430	64725	16.74	6110	6300	6110	7940	4280	6110	6184.19	1.17	0	-23987	6563	6336	6103	5876	5643	6220	5760	106	1830	500	4270	10	1	21288284	1309	18.41	4.04	12	0.30	334.00	1522.00	13700	20240124	-55.11	3070	20240910	100.33	13700	-55.11	20240124	3070	100.33	20240910	19300	-68.13	20231227	3070	100.33	20240910	5.20	N	168360	500	106 억	249122	N	N	N	N
146	20241204	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-290	5	-4.53	2342496590	381308	113.27	6150	6330	5870	8320	4480	6400	6143.33	0.91	0	54955	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1301	18.29	4.01	12	1.79	334.00	1522.00	13700	20240124	-55.40	3070	20240910	99.02	13700	-55.40	20240124	3070	99.02	20240910	19300	-68.34	20231227	3070	99.02	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
147	20241204	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	-300	5	-4.69	2177363160	354304	105.25	6150	6330	5870	8320	4480	6400	6145.47	0.91	0	55118	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1299	18.26	4.01	12	1.66	334.00	1522.00	13700	20240124	-55.47	3070	20240910	98.70	13700	-55.47	20240124	3070	98.70	20240910	19300	-68.39	20231227	3070	98.70	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
148	20241204	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	-310	5	-4.84	1978296130	321733	95.57	6150	6330	5870	8320	4480	6400	6148.88	0.91	0	46746	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1296	18.23	4.00	12	1.51	334.00	1522.00	13700	20240124	-55.55	3070	20240910	98.37	13700	-55.55	20240124	3070	98.37	20240910	19300	-68.45	20231227	3070	98.37	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
149	20241204	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-220	5	-3.44	1824674030	296633	88.12	6150	6330	5870	8320	4480	6400	6151.28	0.91	0	53071	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1316	18.50	4.06	12	1.39	334.00	1522.00	13700	20240124	-54.89	3070	20240910	101.30	13700	-54.89	20240124	3070	101.30	20240910	19300	-67.98	20231227	3070	101.30	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
150	20241204	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-220	5	-3.44	1697072630	275806	81.93	6150	6330	5870	8320	4480	6400	6153.14	0.91	0	50251	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1316	18.50	4.06	12	1.30	334.00	1522.00	13700	20240124	-54.89	3070	20240910	101.30	13700	-54.89	20240124	3070	101.30	20240910	19300	-67.98	20231227	3070	101.30	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
151	20241204	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	-330	5	-5.16	1389368890	225531	67.00	6150	6330	5870	8320	4480	6400	6160.43	0.91	0	45212	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1292	18.17	3.99	12	1.06	334.00	1522.00	13700	20240124	-55.69	3070	20240910	97.72	13700	-55.69	20240124	3070	97.72	20240910	19300	-68.55	20231227	3070	97.72	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
152	20241204	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-200	5	-3.12	1144608970	185347	55.06	6150	6330	5870	8320	4480	6400	6175.49	0.91	0	49644	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1320	18.56	4.07	12	0.87	334.00	1522.00	13700	20240124	-54.74	3070	20240910	101.95	13700	-54.74	20240124	3070	101.95	20240910	19300	-67.88	20231227	3070	101.95	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
153	20241204	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	-110	5	-1.72	353762730	57546	17.09	6150	6290	5870	8320	4480	6400	6147.48	0.91	0	16283	6700	6550	6460	6310	6220	6505	6265	106	1920	500	4480	10	1	21288284	1339	18.83	4.13	12	0.27	334.00	1522.00	13700	20240124	-54.09	3070	20240910	104.89	13700	-54.09	20240124	3070	104.89	20240910	19300	-67.41	20231227	3070	104.89	20240910	5.04	N	168360	500	106 억	194159	N	N	N	N
154	20241203	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6400	-150	5	-2.29	2146167780	332253	26.15	6460	6610	6370	8510	4590	6550	6459.70	0.92	0	287	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1362	19.16	4.20	12	1.56	334.00	1522.00	13700	20240124	-53.28	3070	20240910	108.47	13700	-53.28	20240124	3070	108.47	20240910	19300	-66.84	20231227	3070	108.47	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
155	20241203	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6440	-110	5	-1.68	1921058230	297203	23.39	6460	6610	6370	8510	4590	6550	6463.74	0.92	0	1508	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1371	19.28	4.23	12	1.40	334.00	1522.00	13700	20240124	-52.99	3070	20240910	109.77	13700	-52.99	20240124	3070	109.77	20240910	19300	-66.63	20231227	3070	109.77	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
156	20241203	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	-50	5	-0.76	1674458180	259163	20.40	6460	6610	6370	8510	4590	6550	6460.97	0.92	0	14695	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1384	19.46	4.27	12	1.22	334.00	1522.00	13700	20240124	-52.55	3070	20240910	111.73	13700	-52.55	20240124	3070	111.73	20240910	19300	-66.32	20231227	3070	111.73	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
157	20241203	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	-80	5	-1.22	1485882580	229997	18.10	6460	6610	6370	8510	4590	6550	6460.38	0.92	0	26560	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1377	19.37	4.25	12	1.08	334.00	1522.00	13700	20240124	-52.77	3070	20240910	110.75	13700	-52.77	20240124	3070	110.75	20240910	19300	-66.48	20231227	3070	110.75	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
158	20241203	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	-60	5	-0.92	1365470780	211367	16.63	6460	6610	6370	8510	4590	6550	6460.12	0.92	0	27640	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1382	19.43	4.26	12	0.99	334.00	1522.00	13700	20240124	-52.63	3070	20240910	111.40	13700	-52.63	20240124	3070	111.40	20240910	19300	-66.37	20231227	3070	111.40	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
159	20241203	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	-80	5	-1.22	1197457420	185380	14.59	6460	6610	6370	8510	4590	6550	6459.39	0.92	0	28594	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1377	19.37	4.25	12	0.87	334.00	1522.00	13700	20240124	-52.77	3070	20240910	110.75	13700	-52.77	20240124	3070	110.75	20240910	19300	-66.48	20231227	3070	110.75	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
160	20241203	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6400	-150	5	-2.29	880757400	136263	10.72	6460	6610	6370	8510	4590	6550	6463.55	0.92	0	23524	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1362	19.16	4.20	12	0.64	334.00	1522.00	13700	20240124	-53.28	3070	20240910	108.47	13700	-53.28	20240124	3070	108.47	20240910	19300	-66.84	20231227	3070	108.47	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
161	20241203	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	40	2	0.61	154934710	23637	1.86	6460	6610	6460	8510	4590	6550	6554.79	0.92	0	5581	7710	7130	6760	6180	5810	6945	5995	106	1960	500	4580	10	1	21288284	1403	19.73	4.33	12	0.11	334.00	1522.00	13700	20240124	-51.90	3070	20240910	114.66	13700	-51.90	20240124	3070	114.66	20240910	19300	-65.85	20231227	3070	114.66	20240910	4.88	N	168360	500	106 억	195146	N	N	N	N
162	20241202	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-450	5	-6.43	8680994120	1262203	61.73	7030	7340	6390	9100	4900	7000	6877.85	1.52	0	-129794	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1394	19.61	4.30	12	5.93	334.00	1522.00	13700	20240124	-52.19	3070	20240910	113.36	13700	-52.19	20240124	3070	113.36	20240910	19300	-66.06	20231227	3070	113.36	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
163	20241202	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6460	-540	5	-7.71	8444206780	1225707	59.95	7030	7340	6420	9100	4900	7000	6889.25	1.52	0	-134039	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1375	19.34	4.24	12	5.76	334.00	1522.00	13700	20240124	-52.85	3070	20240910	110.42	13700	-52.85	20240124	3070	110.42	20240910	19300	-66.53	20231227	3070	110.42	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
164	20241202	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-330	5	-4.71	7490193810	1080809	52.86	7030	7340	6660	9100	4900	7000	6930.17	1.52	0	-103760	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1420	19.97	4.38	12	5.08	334.00	1522.00	13700	20240124	-51.31	3070	20240910	117.26	13700	-51.31	20240124	3070	117.26	20240910	19300	-65.44	20231227	3070	117.26	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
165	20241202	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-250	5	-3.57	3327230620	485357	23.74	7030	7080	6700	9100	4900	7000	6855.22	1.52	0	6512	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1437	20.21	4.43	12	2.28	334.00	1522.00	13700	20240124	-50.73	3070	20240910	119.87	13700	-50.73	20240124	3070	119.87	20240910	19300	-65.03	20231227	3070	119.87	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
166	20241202	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-270	5	-3.86	2974952530	433120	21.18	7030	7080	6700	9100	4900	7000	6868.66	1.52	0	7867	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1433	20.15	4.42	12	2.03	334.00	1522.00	13700	20240124	-50.88	3070	20240910	119.22	13700	-50.88	20240124	3070	119.22	20240910	19300	-65.13	20231227	3070	119.22	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
167	20241202	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-170	5	-2.43	2518750220	365678	17.88	7030	7080	6710	9100	4900	7000	6887.89	1.52	0	16997	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1454	20.45	4.49	12	1.72	334.00	1522.00	13700	20240124	-50.15	3070	20240910	122.48	13700	-50.15	20240124	3070	122.48	20240910	19300	-64.61	20231227	3070	122.48	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
168	20241202	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-60	5	-0.86	1991485350	289340	14.15	7030	7080	6710	9100	4900	7000	6882.85	1.52	0	30229	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1477	20.78	4.56	12	1.36	334.00	1522.00	13700	20240124	-49.34	3070	20240910	126.06	13700	-49.34	20240124	3070	126.06	20240910	19300	-64.04	20231227	3070	126.06	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N
169	20241202	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	704461040	101675	4.97	7030	7070	6790	9100	4900	7000	6928.56	1.52	0	27788	8293	7646	6753	6106	5213	7970	6430	106	2100	500	4900	10	1	21288284	1475	20.75	4.55	12	0.48	334.00	1522.00	13700	20240124	-49.42	3070	20240910	125.73	13700	-49.42	20240124	3070	125.73	20240910	19300	-64.09	20231227	3070	125.73	20240910	5.28	N	168360	500	106 억	324194	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History