KissMeData/079950/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 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	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
3	20241231	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
4	20241231	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
5	20241231	130712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
6	20241231	120711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
7	20241231	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
8	20241231	100706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
9	20241231	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34284245	47684	125.32	717	740	708	932	502	717	718.99	0.40	-1285	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	93499	N	N	N	N
10	20241230	160708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	9	2	1.26	34279470	47677	125.30	717	740	708	932	502	717	718.99	0.41	0	-297	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	168	-0.96	0.44	12	0.21	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
11	20241230	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	737	20	2	2.79	32715866	45525	119.65	717	740	708	932	502	717	718.64	0.41	0	-406	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	171	-0.98	0.45	12	0.20	-754.00	1654.00	1570	20231221	-53.06	615	20241114	19.84	1319	-44.12	20240314	615	19.84	20241114	1319	-44.12	20240314	615	19.84	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
12	20241230	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	731	14	2	1.95	29063557	40534	106.53	717	731	708	932	502	717	717.02	0.41	0	-506	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	170	-0.97	0.44	12	0.17	-754.00	1654.00	1570	20231221	-53.44	615	20241114	18.86	1319	-44.58	20240314	615	18.86	20241114	1319	-44.58	20240314	615	18.86	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
13	20241230	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	721	4	2	0.56	26526478	37058	97.40	717	731	708	932	502	717	715.81	0.41	0	2869	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	167	-0.96	0.44	12	0.16	-754.00	1654.00	1570	20231221	-54.08	615	20241114	17.24	1319	-45.34	20240314	615	17.24	20241114	1319	-45.34	20240314	615	17.24	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
14	20241230	120708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	730	13	2	1.81	24517829	34268	90.06	717	731	708	932	502	717	715.47	0.41	0	4597	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	169	-0.97	0.44	12	0.15	-754.00	1654.00	1570	20231221	-53.50	615	20241114	18.70	1319	-44.66	20240314	615	18.70	20241114	1319	-44.66	20240314	615	18.70	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
15	20241230	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	716	-1	5	-0.14	6079353	8515	22.38	717	717	708	932	502	717	713.96	0.41	0	-1881	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	166	-0.95	0.43	12	0.04	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1319	-45.72	20240314	615	16.42	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
16	20241230	100710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	716	-1	5	-0.14	4874188	6816	17.91	717	717	708	932	502	717	715.11	0.41	0	-384	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	166	-0.95	0.43	12	0.03	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1319	-45.72	20240314	615	16.42	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
17	20241230	090712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	715	-2	5	-0.28	2759506	3849	10.12	717	717	714	932	502	717	716.94	0.41	0	-224	760	738	714	692	668	726	680	116	215	500	480	1	1	23200000	166	-0.95	0.43	12	0.02	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1319	-45.79	20240314	615	16.26	20241114	0.00	N	079950	500	116 억	94784	N	N	N	N
18	20241227	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	-19	5	-2.58	26740386	37339	91.45	728	736	690	956	516	736	716.15	0.41	0	-1188	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	166	-0.95	0.43	12	0.16	-754.00	1654.00	1570	20231221	-54.33	615	20241114	16.59	1319	-45.64	20240314	615	16.59	20241114	1319	-45.64	20240314	615	16.59	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
19	20241227	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-18	5	-2.45	24736178	34535	84.58	728	736	690	956	516	736	716.26	0.41	0	-544	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	167	-0.95	0.43	12	0.15	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1319	-45.56	20240314	615	16.75	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
20	20241227	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-25	5	-3.40	21485772	29974	73.41	728	736	690	956	516	736	716.81	0.41	0	178	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	165	-0.94	0.43	12	0.13	-754.00	1654.00	1570	20231221	-54.71	615	20241114	15.61	1319	-46.10	20240314	615	15.61	20241114	1319	-46.10	20240314	615	15.61	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
21	20241227	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-15	5	-2.04	20077185	27998	68.57	728	736	690	956	516	736	717.09	0.41	0	1054	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	167	-0.96	0.44	12	0.12	-754.00	1654.00	1570	20231221	-54.08	615	20241114	17.24	1319	-45.34	20240314	615	17.24	20241114	1319	-45.34	20240314	615	17.24	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
22	20241227	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	-21	5	-2.85	19682473	27446	67.22	728	736	690	956	516	736	717.13	0.41	0	1054	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	166	-0.95	0.43	12	0.12	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1319	-45.79	20240314	615	16.26	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
23	20241227	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-1	5	-0.14	11138570	15392	37.70	728	736	712	956	516	736	723.66	0.41	0	978	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	171	-0.97	0.44	12	0.07	-754.00	1654.00	1570	20231221	-53.18	615	20241114	19.51	1319	-44.28	20240314	615	19.51	20241114	1319	-44.28	20240314	615	19.51	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
24	20241227	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-10	5	-1.36	7350743	10232	25.06	728	735	712	956	516	736	718.41	0.41	0	1102	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	168	-0.96	0.44	12	0.04	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1319	-44.96	20240314	615	18.05	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
25	20241227	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-1	5	-0.14	3020446	4192	10.27	728	735	712	956	516	736	720.53	0.41	0	896	776	756	746	726	716	751	721	116	220	500	500	1	1	23200000	171	-0.97	0.44	12	0.02	-754.00	1654.00	1570	20231221	-53.18	615	20241114	19.51	1319	-44.28	20240314	615	19.51	20241114	1319	-44.28	20240314	615	19.51	20241114	0.00	N	079950	500	116 억	96046	N	N	N	N
26	20241226	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	-14	5	-1.87	30412524	40739	40.45	750	766	736	975	525	750	746.52	0.43	0	-4132	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	171	-0.98	0.44	12	0.18	-754.00	1654.00	1570	20231221	-53.12	615	20241114	19.67	1319	-44.20	20240314	615	19.67	20241114	1319	-44.20	20240314	615	19.67	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
27	20241226	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	-5	5	-0.67	24842607	33285	33.05	750	766	737	975	525	750	746.36	0.43	0	-2529	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	173	-0.99	0.45	12	0.14	-754.00	1654.00	1570	20231221	-52.55	615	20241114	21.14	1319	-43.52	20240314	615	21.14	20241114	1319	-43.52	20240314	615	21.14	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
28	20241226	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	-5	5	-0.67	23998356	32143	31.92	750	766	738	975	525	750	746.61	0.43	0	-2529	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	173	-0.99	0.45	12	0.14	-754.00	1654.00	1570	20231221	-52.55	615	20241114	21.14	1319	-43.52	20240314	615	21.14	20241114	1319	-43.52	20240314	615	21.14	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
29	20241226	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	-9	5	-1.20	22881919	30640	30.43	750	766	738	975	525	750	746.80	0.43	0	-1205	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	172	-0.98	0.45	12	0.13	-754.00	1654.00	1570	20231221	-52.80	615	20241114	20.49	1319	-43.82	20240314	615	20.49	20241114	1319	-43.82	20240314	615	20.49	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
30	20241226	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	743	-7	5	-0.93	22686175	30377	30.16	750	766	738	975	525	750	746.82	0.43	0	-1184	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	172	-0.99	0.45	12	0.13	-754.00	1654.00	1570	20231221	-52.68	615	20241114	20.81	1319	-43.67	20240314	615	20.81	20241114	1319	-43.67	20240314	615	20.81	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
31	20241226	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	-5	5	-0.67	22643189	30319	30.11	750	766	738	975	525	750	746.83	0.43	0	-1179	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	173	-0.99	0.45	12	0.13	-754.00	1654.00	1570	20231221	-52.55	615	20241114	21.14	1319	-43.52	20240314	615	21.14	20241114	1319	-43.52	20240314	615	21.14	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
32	20241226	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	0	3	0.00	17659006	23604	23.44	750	766	739	975	525	750	748.14	0.43	0	1868	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	174	-0.99	0.45	12	0.10	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1319	-43.14	20240314	615	21.95	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
33	20241226	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	764	14	2	1.87	12166362	16198	16.08	750	766	741	975	525	750	751.10	0.43	0	1223	803	776	750	723	697	790	737	116	225	500	510	1	1	23200000	177	-1.01	0.46	12	0.07	-754.00	1654.00	1570	20231221	-51.34	615	20241114	24.23	1319	-42.08	20240314	615	24.23	20241114	1319	-42.08	20240314	615	24.23	20241114	0.00	N	079950	500	116 억	100310	N	N	N	N
34	20241224	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	26	2	3.59	74816537	100700	182.16	724	777	724	941	507	724	742.96	0.38	0	11275	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	174	-0.99	0.45	12	0.43	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1319	-43.14	20240314	615	21.95	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
35	20241224	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	26	2	3.59	72962131	98217	177.67	724	777	724	941	507	724	742.87	0.38	0	11022	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	174	-0.99	0.45	12	0.42	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1319	-43.14	20240314	615	21.95	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
36	20241224	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	27	2	3.73	70208210	94541	171.02	724	777	724	941	507	724	742.62	0.38	0	9685	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	174	-1.00	0.45	12	0.41	-754.00	1654.00	1570	20231221	-52.17	615	20241114	22.11	1319	-43.06	20240314	615	22.11	20241114	1319	-43.06	20240314	615	22.11	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
37	20241224	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	26	2	3.59	69785410	93977	170.00	724	777	724	941	507	724	742.58	0.38	0	9699	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	174	-0.99	0.45	12	0.41	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1319	-43.14	20240314	615	21.95	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
38	20241224	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	34	2	4.70	63511506	85515	154.69	724	777	724	941	507	724	742.69	0.38	0	10095	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	176	-1.01	0.46	12	0.37	-754.00	1654.00	1570	20231221	-51.72	615	20241114	23.25	1319	-42.53	20240314	615	23.25	20241114	1319	-42.53	20240314	615	23.25	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
39	20241224	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	29	2	4.01	60951743	82123	148.56	724	777	724	941	507	724	742.20	0.38	0	10201	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	175	-1.00	0.46	12	0.35	-754.00	1654.00	1570	20231221	-52.04	615	20241114	22.44	1319	-42.91	20240314	615	22.44	20241114	1319	-42.91	20240314	615	22.44	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
40	20241224	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	29	2	4.01	46974977	63145	114.23	724	777	724	941	507	724	743.92	0.38	0	8759	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	175	-1.00	0.46	12	0.27	-754.00	1654.00	1570	20231221	-52.04	615	20241114	22.44	1319	-42.91	20240314	615	22.44	20241114	1319	-42.91	20240314	615	22.44	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
41	20241224	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	16	2	2.21	13143212	17877	32.34	724	777	724	941	507	724	735.20	0.38	0	-716	766	744	728	706	690	737	699	116	217	500	490	1	1	23200000	172	-0.98	0.45	12	0.08	-754.00	1654.00	1570	20231221	-52.87	615	20241114	20.33	1319	-43.90	20240314	615	20.33	20241114	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억	89115	N	N	N	N
42	20241223	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-18	5	-2.43	40435971	55281	62.92	741	750	712	964	520	742	731.46	0.39	0	614	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	168	-0.96	0.44	12	0.24	-754.00	1654.00	1570	20231221	-53.89	615	20241114	17.72	1319	-45.11	20240314	615	17.72	20241114	1319	-45.11	20240314	615	17.72	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
43	20241223	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	-2	5	-0.27	39744298	54332	61.84	741	750	712	964	520	742	731.51	0.39	0	457	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	172	-0.98	0.45	12	0.23	-754.00	1654.00	1570	20231221	-52.87	615	20241114	20.33	1319	-43.90	20240314	615	20.33	20241114	1319	-43.90	20240314	615	20.33	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
44	20241223	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	-1	5	-0.13	34945843	47855	54.46	741	750	712	964	520	742	730.24	0.39	0	6444	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	172	-0.98	0.45	12	0.21	-754.00	1654.00	1570	20231221	-52.80	615	20241114	20.49	1319	-43.82	20240314	615	20.49	20241114	1319	-43.82	20240314	615	20.49	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
45	20241223	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	748	6	2	0.81	32140991	44048	50.13	741	750	712	964	520	742	729.68	0.39	0	5363	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	174	-0.99	0.45	12	0.19	-754.00	1654.00	1570	20231221	-52.36	615	20241114	21.63	1319	-43.29	20240314	615	21.63	20241114	1319	-43.29	20240314	615	21.63	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
46	20241223	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	7	2	0.94	32043788	43918	49.98	741	750	712	964	520	742	729.63	0.39	0	5404	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	174	-0.99	0.45	12	0.19	-754.00	1654.00	1570	20231221	-52.29	615	20241114	21.79	1319	-43.21	20240314	615	21.79	20241114	1319	-43.21	20240314	615	21.79	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
47	20241223	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-19	5	-2.56	19821094	27468	31.26	741	741	712	964	520	742	721.61	0.39	0	7614	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	168	-0.96	0.44	12	0.12	-754.00	1654.00	1570	20231221	-53.95	615	20241114	17.56	1319	-45.19	20240314	615	17.56	20241114	1319	-45.19	20240314	615	17.56	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
48	20241223	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-18	5	-2.43	17689317	24498	27.88	741	741	712	964	520	742	722.07	0.39	0	6732	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	168	-0.96	0.44	12	0.11	-754.00	1654.00	1570	20231221	-53.89	615	20241114	17.72	1319	-45.11	20240314	615	17.72	20241114	1319	-45.11	20240314	615	17.72	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
49	20241223	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	-26	5	-3.50	5141084	7023	7.99	741	741	712	964	520	742	732.04	0.39	0	-340	803	772	741	710	679	788	726	116	222	500	500	1	1	23200000	166	-0.95	0.43	12	0.03	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1319	-45.72	20240314	615	16.42	20241114	0.00	N	079950	500	116 억	89813	N	N	N	N
50	20241220	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	32	2	4.51	64344102	86364	72.74	710	772	710	923	497	710	745.03	0.40	0	-2531	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	172	-0.98	0.45	12	0.37	-754.00	1654.00	1570	20231221	-52.74	615	20241114	20.65	1319	-43.75	20240314	615	20.65	20241114	1570	-52.74	20231221	615	20.65	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
51	20241220	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	28	2	3.94	63060412	84637	71.29	710	772	710	923	497	710	745.07	0.40	0	-2833	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	171	-0.98	0.45	12	0.36	-754.00	1654.00	1570	20231221	-52.99	615	20241114	20.00	1319	-44.05	20240314	615	20.00	20241114	1570	-52.99	20231221	615	20.00	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
52	20241220	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	39	2	5.49	58156139	78032	65.72	710	772	710	923	497	710	745.29	0.40	0	-3966	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	174	-0.99	0.45	12	0.34	-754.00	1654.00	1570	20231221	-52.29	615	20241114	21.79	1319	-43.21	20240314	615	21.79	20241114	1570	-52.29	20231221	615	21.79	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
53	20241220	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	15	2	2.11	54068222	72454	61.02	710	772	710	923	497	710	746.24	0.40	0	-6160	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	168	-0.96	0.44	12	0.31	-754.00	1654.00	1570	20231221	-53.82	615	20241114	17.89	1319	-45.03	20240314	615	17.89	20241114	1570	-53.82	20231221	615	17.89	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
54	20241220	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	30	2	4.23	50002423	66848	56.30	710	772	710	923	497	710	748.00	0.40	0	-6033	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	172	-0.98	0.45	12	0.29	-754.00	1654.00	1570	20231221	-52.87	615	20241114	20.33	1319	-43.90	20240314	615	20.33	20241114	1570	-52.87	20231221	615	20.33	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
55	20241220	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	39	2	5.49	46047817	61469	51.77	710	772	710	923	497	710	749.12	0.40	0	-7400	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	174	-0.99	0.45	12	0.26	-754.00	1654.00	1570	20231221	-52.29	615	20241114	21.79	1319	-43.21	20240314	615	21.79	20241114	1570	-52.29	20231221	615	21.79	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
56	20241220	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	40	2	5.63	32536026	43646	36.76	710	772	710	923	497	710	745.45	0.40	0	-4238	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	174	-0.99	0.45	12	0.19	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1570	-52.23	20231221	615	21.95	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
57	20241220	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	765	55	2	7.75	12148804	16645	14.02	710	772	710	923	497	710	729.88	0.40	0	1438	824	767	728	671	632	747	651	116	213	500	480	1	1	23200000	177	-1.01	0.46	12	0.07	-754.00	1654.00	1570	20231221	-51.27	615	20241114	24.39	1319	-42.00	20240314	615	24.39	20241114	1570	-51.27	20231221	615	24.39	20241114	0.00	N	079950	500	116 억	92353	N	N	N	N
58	20241219	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-55	5	-7.19	85949372	118728	521.13	765	785	689	994	536	765	724.05	0.40	0	-978	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	165	-0.94	0.43	12	0.51	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
59	20241219	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-45	5	-5.88	77693812	107121	470.18	765	785	689	994	536	765	725.29	0.40	0	5751	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	167	-0.95	0.44	12	0.46	-754.00	1654.00	1570	20231221	-54.14	615	20241114	17.07	1319	-45.41	20240314	615	17.07	20241114	1570	-54.14	20231221	615	17.07	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
60	20241219	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-33	5	-4.31	74209105	102251	448.80	765	785	689	994	536	765	725.75	0.40	0	5233	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	170	-0.97	0.44	12	0.44	-754.00	1654.00	1570	20231221	-53.38	615	20241114	19.02	1319	-44.50	20240314	615	19.02	20241114	1570	-53.38	20231221	615	19.02	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
61	20241219	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-41	5	-5.36	69650759	95927	421.05	765	785	689	994	536	765	726.08	0.40	0	3638	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	168	-0.96	0.44	12	0.41	-754.00	1654.00	1570	20231221	-53.89	615	20241114	17.72	1319	-45.11	20240314	615	17.72	20241114	1570	-53.89	20231221	615	17.72	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
62	20241219	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	760	-5	5	-0.65	10982352	14440	63.38	765	785	749	994	536	765	760.55	0.40	0	-1413	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	176	-1.01	0.46	12	0.06	-754.00	1654.00	1570	20231221	-51.59	615	20241114	23.58	1319	-42.38	20240314	615	23.58	20241114	1570	-51.59	20231221	615	23.58	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
63	20241219	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-9	5	-1.18	10899802	14331	62.90	765	785	749	994	536	765	760.58	0.40	0	-1413	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	175	-1.00	0.46	12	0.06	-754.00	1654.00	1570	20231221	-51.85	615	20241114	22.93	1319	-42.68	20240314	615	22.93	20241114	1570	-51.85	20231221	615	22.93	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
64	20241219	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	2	2	0.26	7193237	9442	41.44	765	785	749	994	536	765	761.83	0.40	0	-2037	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	178	-1.02	0.46	12	0.04	-754.00	1654.00	1570	20231221	-51.15	615	20241114	24.72	1319	-41.85	20240314	615	24.72	20241114	1570	-51.15	20231221	615	24.72	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
65	20241219	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	776	11	2	1.44	1747356	2284	10.03	765	785	764	994	536	765	765.04	0.40	0	302	797	781	769	753	741	789	761	116	229	500	520	1	1	23200000	180	-1.03	0.47	12	0.01	-754.00	1654.00	1570	20231221	-50.57	615	20241114	26.18	1319	-41.17	20240314	615	26.18	20241114	1570	-50.57	20231221	615	26.18	20241114	0.00	N	079950	500	116 억	93566	N	N	N	N
66	20241218	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	765	2	2	0.26	17478857	22783	71.29	758	785	757	991	535	763	767.19	0.41	0	-2223	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.10	-754.00	1654.00	1570	20231221	-51.27	615	20241114	24.39	1319	-42.00	20240314	615	24.39	20241114	1570	-51.27	20231221	615	24.39	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
67	20241218	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	769	6	2	0.79	15512623	20213	63.25	758	785	757	991	535	763	767.46	0.41	0	-2336	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	178	-1.02	0.46	12	0.09	-754.00	1654.00	1570	20231221	-51.02	615	20241114	25.04	1319	-41.70	20240314	615	25.04	20241114	1570	-51.02	20231221	615	25.04	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
68	20241218	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	0	3	0.00	14051535	18308	57.29	758	785	757	991	535	763	767.51	0.41	0	-2313	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.08	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
69	20241218	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	4	2	0.52	4652399	6091	19.06	758	785	757	991	535	763	763.82	0.41	0	-1615	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	178	-1.02	0.46	12	0.03	-754.00	1654.00	1570	20231221	-51.15	615	20241114	24.72	1319	-41.85	20240314	615	24.72	20241114	1570	-51.15	20231221	615	24.72	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
70	20241218	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	4	2	0.52	4631083	6063	18.97	758	785	758	991	535	763	763.83	0.41	0	-1615	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	178	-1.02	0.46	12	0.03	-754.00	1654.00	1570	20231221	-51.15	615	20241114	24.72	1319	-41.85	20240314	615	24.72	20241114	1570	-51.15	20231221	615	24.72	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
71	20241218	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	7	2	0.92	3488814	4558	14.26	758	785	758	991	535	763	765.43	0.41	0	-1794	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	179	-1.02	0.47	12	0.02	-754.00	1654.00	1570	20231221	-50.96	615	20241114	25.20	1319	-41.62	20240314	615	25.20	20241114	1570	-50.96	20231221	615	25.20	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
72	20241218	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	7	2	0.92	2486273	3256	10.19	758	785	758	991	535	763	763.60	0.41	0	-824	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	179	-1.02	0.47	12	0.01	-754.00	1654.00	1570	20231221	-50.96	615	20241114	25.20	1319	-41.62	20240314	615	25.20	20241114	1570	-50.96	20231221	615	25.20	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
73	20241218	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	14	2	1.83	1421562	1875	5.87	758	785	758	991	535	763	758.17	0.41	0	419	771	766	758	753	745	769	756	116	228	500	510	1	1	23200000	180	-1.03	0.47	12	0.01	-754.00	1654.00	1570	20231221	-50.51	615	20241114	26.34	1319	-41.09	20240314	615	26.34	20241114	1570	-50.51	20231221	615	26.34	20241114	0.00	N	079950	500	116 억	95902	N	N	N	N
74	20241217	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	0	3	0.00	24228997	31959	44.35	760	763	750	991	535	763	758.13	0.45	0	-8482	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.14	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
75	20241217	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	0	3	0.00	22545426	29752	41.29	760	763	750	991	535	763	757.78	0.45	0	-8405	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.13	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
76	20241217	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-13	5	-1.70	16923403	22362	31.03	760	763	750	991	535	763	756.79	0.45	0	-8204	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	174	-0.99	0.45	12	0.10	-754.00	1654.00	1570	20231221	-52.23	615	20241114	21.95	1319	-43.14	20240314	615	21.95	20241114	1570	-52.23	20231221	615	21.95	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
77	20241217	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	-10	5	-1.31	14712340	19424	26.96	760	763	752	991	535	763	757.43	0.45	0	-6806	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	175	-1.00	0.46	12	0.08	-754.00	1654.00	1570	20231221	-52.04	615	20241114	22.44	1319	-42.91	20240314	615	22.44	20241114	1570	-52.04	20231221	615	22.44	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
78	20241217	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-7	5	-0.92	14681409	19383	26.90	760	763	754	991	535	763	757.44	0.45	0	-6780	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	175	-1.00	0.46	12	0.08	-754.00	1654.00	1570	20231221	-51.85	615	20241114	22.93	1319	-42.68	20240314	615	22.93	20241114	1570	-51.85	20231221	615	22.93	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
79	20241217	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	0	3	0.00	4718971	6211	8.62	760	763	756	991	535	763	759.78	0.45	0	-126	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.03	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
80	20241217	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	-5	5	-0.66	3007301	3960	5.50	760	763	756	991	535	763	759.42	0.45	0	-126	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	176	-1.01	0.46	12	0.02	-754.00	1654.00	1570	20231221	-51.72	615	20241114	23.25	1319	-42.53	20240314	615	23.25	20241114	1570	-51.72	20231221	615	23.25	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
81	20241217	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	0	3	0.00	1623372	2136	2.96	760	763	760	991	535	763	760.01	0.45	0	-327	790	776	766	752	742	783	759	116	228	500	510	1	1	23200000	177	-1.01	0.46	12	0.01	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	104554	N	N	N	N
82	20241216	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	-11	5	-1.42	55402290	72038	38.11	756	780	756	1006	542	774	769.27	0.38	0	16731	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	177	-1.01	0.46	12	0.31	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
83	20241216	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	-3	5	-0.39	52198661	67842	35.89	756	780	756	1006	542	774	769.42	0.38	0	17123	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	179	-1.02	0.47	12	0.29	-754.00	1654.00	1570	20231221	-50.89	615	20241114	25.37	1319	-41.55	20240314	615	25.37	20241114	1570	-50.89	20231221	615	25.37	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
84	20241216	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	1	2	0.13	49649491	64525	34.13	756	780	756	1006	542	774	769.46	0.38	0	16635	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.28	-754.00	1654.00	1570	20231221	-50.64	615	20241114	26.02	1319	-41.24	20240314	615	26.02	20241114	1570	-50.64	20231221	615	26.02	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
85	20241216	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	-8	5	-1.03	44945706	58442	30.91	756	780	756	1006	542	774	769.07	0.38	0	19405	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	178	-1.02	0.46	12	0.25	-754.00	1654.00	1570	20231221	-51.21	615	20241114	24.55	1319	-41.93	20240314	615	24.55	20241114	1570	-51.21	20231221	615	24.55	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
86	20241216	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	773	-1	5	-0.13	39004782	50747	26.84	756	780	756	1006	542	774	768.61	0.38	0	19663	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	179	-1.03	0.47	12	0.22	-754.00	1654.00	1570	20231221	-50.76	615	20241114	25.69	1319	-41.39	20240314	615	25.69	20241114	1570	-50.76	20231221	615	25.69	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
87	20241216	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	774	0	3	0.00	30702599	40004	21.16	756	780	756	1006	542	774	767.49	0.38	0	19987	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.17	-754.00	1654.00	1570	20231221	-50.70	615	20241114	25.85	1319	-41.32	20240314	615	25.85	20241114	1570	-50.70	20231221	615	25.85	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
88	20241216	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	4	2	0.52	25943831	33815	17.89	756	780	756	1006	542	774	767.23	0.38	0	19723	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.15	-754.00	1654.00	1570	20231221	-50.45	615	20241114	26.50	1319	-41.02	20240314	615	26.50	20241114	1570	-50.45	20231221	615	26.50	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
89	20241216	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	-8	5	-1.03	5617234	7418	3.92	756	766	756	1006	542	774	757.24	0.38	0	2148	844	809	775	740	706	826	757	116	232	500	520	1	1	23200000	178	-1.02	0.46	12	0.03	-754.00	1654.00	1570	20231221	-51.21	615	20241114	24.55	1319	-41.93	20240314	615	24.55	20241114	1570	-51.21	20231221	615	24.55	20241114	0.00	N	079950	500	116 억	88246	N	N	N	N
90	20241213	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	774	36	2	4.88	144753571	187449	178.62	741	810	741	959	517	738	772.22	0.49	0	-25751	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	180	-1.03	0.47	12	0.81	-754.00	1654.00	1570	20231221	-50.70	615	20241114	25.85	1319	-41.32	20240314	615	25.85	20241114	1570	-50.70	20231221	615	25.85	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
91	20241213	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	39	2	5.28	139789512	181032	172.51	741	810	741	959	517	738	772.18	0.49	0	-23258	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	180	-1.03	0.47	12	0.78	-754.00	1654.00	1570	20231221	-50.51	615	20241114	26.34	1319	-41.09	20240314	615	26.34	20241114	1570	-50.51	20231221	615	26.34	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
92	20241213	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	774	36	2	4.88	122104934	158239	150.79	741	810	741	959	517	738	771.65	0.49	0	-15200	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	180	-1.03	0.47	12	0.68	-754.00	1654.00	1570	20231221	-50.70	615	20241114	25.85	1319	-41.32	20240314	615	25.85	20241114	1570	-50.70	20231221	615	25.85	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
93	20241213	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	32	2	4.34	117817184	152674	145.48	741	810	741	959	517	738	771.69	0.49	0	-13039	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	179	-1.02	0.47	12	0.66	-754.00	1654.00	1570	20231221	-50.96	615	20241114	25.20	1319	-41.62	20240314	615	25.20	20241114	1570	-50.96	20231221	615	25.20	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
94	20241213	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	32	2	4.34	114181061	147923	140.96	741	810	741	959	517	738	771.90	0.49	0	-13178	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	179	-1.02	0.47	12	0.64	-754.00	1654.00	1570	20231221	-50.96	615	20241114	25.20	1319	-41.62	20240314	615	25.20	20241114	1570	-50.96	20231221	615	25.20	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
95	20241213	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	773	35	2	4.74	105102570	136027	129.62	741	810	741	959	517	738	772.66	0.49	0	-9410	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	179	-1.03	0.47	12	0.59	-754.00	1654.00	1570	20231221	-50.76	615	20241114	25.69	1319	-41.39	20240314	615	25.69	20241114	1570	-50.76	20231221	615	25.69	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
96	20241213	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	33	2	4.47	92323481	119468	113.84	741	810	741	959	517	738	772.79	0.49	0	-7450	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	179	-1.02	0.47	12	0.51	-754.00	1654.00	1570	20231221	-50.89	615	20241114	25.37	1319	-41.55	20240314	615	25.37	20241114	1570	-50.89	20231221	615	25.37	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
97	20241213	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	56	2	7.59	49361793	63264	60.28	741	810	741	959	517	738	780.25	0.49	0	-6642	822	779	742	699	662	761	681	116	221	500	500	1	1	23200000	184	-1.05	0.48	12	0.27	-754.00	1654.00	1570	20231221	-49.43	615	20241114	29.11	1319	-39.80	20240314	615	29.11	20241114	1570	-49.43	20231221	615	29.11	20241114	0.00	N	079950	500	116 억	113977	N	N	N	N
98	20241212	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	-39	5	-5.02	78066432	104056	50.51	777	785	705	1010	544	777	750.26	0.53	0	-7878	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	171	-0.98	0.45	12	0.45	-754.00	1654.00	1570	20231221	-52.99	615	20241114	20.00	1319	-44.05	20240314	615	20.00	20241114	1570	-52.99	20231221	615	20.00	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
99	20241212	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	-35	5	-4.50	76278320	101636	49.34	777	785	705	1010	544	777	750.50	0.53	0	-7727	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	172	-0.98	0.45	12	0.44	-754.00	1654.00	1570	20231221	-52.74	615	20241114	20.65	1319	-43.75	20240314	615	20.65	20241114	1570	-52.74	20231221	615	20.65	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
100	20241212	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	-31	5	-3.99	75603015	100729	48.90	777	785	705	1010	544	777	750.55	0.53	0	-7539	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	173	-0.99	0.45	12	0.43	-754.00	1654.00	1570	20231221	-52.48	615	20241114	21.30	1319	-43.44	20240314	615	21.30	20241114	1570	-52.48	20231221	615	21.30	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
101	20241212	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	-31	5	-3.99	74212471	98865	47.99	777	785	705	1010	544	777	750.64	0.53	0	-6032	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	173	-0.99	0.45	12	0.43	-754.00	1654.00	1570	20231221	-52.48	615	20241114	21.30	1319	-43.44	20240314	615	21.30	20241114	1570	-52.48	20231221	615	21.30	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
102	20241212	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-21	5	-2.70	36586505	47837	23.22	777	785	752	1010	544	777	764.81	0.53	0	-3284	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	175	-1.00	0.46	12	0.21	-754.00	1654.00	1570	20231221	-51.85	615	20241114	22.93	1319	-42.68	20240314	615	22.93	20241114	1570	-51.85	20231221	615	22.93	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
103	20241212	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	759	-18	5	-2.32	26140246	34096	16.55	777	785	758	1010	544	777	766.66	0.53	0	-3386	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	176	-1.01	0.46	12	0.15	-754.00	1654.00	1570	20231221	-51.66	615	20241114	23.41	1319	-42.46	20240314	615	23.41	20241114	1570	-51.66	20231221	615	23.41	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
104	20241212	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	-10	5	-1.29	24941706	32524	15.79	777	785	758	1010	544	777	766.86	0.53	0	-3450	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	178	-1.02	0.46	12	0.14	-754.00	1654.00	1570	20231221	-51.15	615	20241114	24.72	1319	-41.85	20240314	615	24.72	20241114	1570	-51.15	20231221	615	24.72	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
105	20241212	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	-14	5	-1.80	7013823	9126	4.43	777	785	763	1010	544	777	768.54	0.53	0	819	843	810	756	723	669	826	739	116	233	500	520	1	1	23200000	177	-1.01	0.46	12	0.04	-754.00	1654.00	1570	20231221	-51.40	615	20241114	24.07	1319	-42.15	20240314	615	24.07	20241114	1570	-51.40	20231221	615	24.07	20241114	0.00	N	079950	500	116 억	122024	N	N	N	N
106	20241211	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	63	2	8.82	156562102	204876	315.78	714	789	702	928	500	714	764.18	0.43	0	21852	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	180	-1.03	0.47	12	0.88	-754.00	1654.00	1570	20231221	-50.51	615	20241114	26.34	1319	-41.09	20240314	615	26.34	20241114	1570	-50.51	20231221	615	26.34	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
107	20241211	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	56	2	7.84	146179744	191469	295.11	714	789	702	928	500	714	763.46	0.43	0	23989	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	179	-1.02	0.47	12	0.83	-754.00	1654.00	1570	20231221	-50.96	615	20241114	25.20	1319	-41.62	20240314	615	25.20	20241114	1570	-50.96	20231221	615	25.20	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
108	20241211	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	774	60	2	8.40	128835585	168651	259.94	714	789	702	928	500	714	763.92	0.43	0	21040	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	180	-1.03	0.47	12	0.73	-754.00	1654.00	1570	20231221	-50.70	615	20241114	25.85	1319	-41.32	20240314	615	25.85	20241114	1570	-50.70	20231221	615	25.85	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
109	20241211	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	762	48	2	6.72	117679604	154041	237.42	714	789	702	928	500	714	763.95	0.43	0	21168	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	177	-1.01	0.46	12	0.66	-754.00	1654.00	1570	20231221	-51.46	615	20241114	23.90	1319	-42.23	20240314	615	23.90	20241114	1570	-51.46	20231221	615	23.90	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
110	20241211	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	42	2	5.88	112868406	147700	227.65	714	789	702	928	500	714	764.17	0.43	0	21394	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	175	-1.00	0.46	12	0.64	-754.00	1654.00	1570	20231221	-51.85	615	20241114	22.93	1319	-42.68	20240314	615	22.93	20241114	1570	-51.85	20231221	615	22.93	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
111	20241211	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	69	2	9.66	93123157	121769	187.68	714	789	702	928	500	714	764.75	0.43	0	19321	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	182	-1.04	0.47	12	0.52	-754.00	1654.00	1570	20231221	-50.13	615	20241114	27.32	1319	-40.64	20240314	615	27.32	20241114	1570	-50.13	20231221	615	27.32	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
112	20241211	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	52	2	7.28	33558936	44642	68.81	714	785	702	928	500	714	751.73	0.43	0	15007	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	178	-1.02	0.46	12	0.19	-754.00	1654.00	1570	20231221	-51.21	615	20241114	24.55	1319	-41.93	20240314	615	24.55	20241114	1570	-51.21	20231221	615	24.55	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
113	20241211	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-7	5	-0.98	401313	568	0.88	714	714	702	928	500	714	706.54	0.43	0	527	777	745	693	661	609	761	677	116	214	500	480	1	1	23200000	164	-0.94	0.43	12	0.00	-754.00	1654.00	1570	20231221	-54.97	615	20241114	14.96	1319	-46.40	20240314	615	14.96	20241114	1570	-54.97	20231221	615	14.96	20241114	0.00	N	079950	500	116 억	100805	N	N	N	N
114	20241210	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	40	2	5.93	45367802	64880	94.59	641	725	641	876	472	674	699.26	0.40	0	8650	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	166	-0.95	0.43	12	0.28	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
115	20241210	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	47	2	6.97	43884830	62804	91.56	641	725	641	876	472	674	698.76	0.40	0	8524	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	167	-0.96	0.44	12	0.27	-754.00	1654.00	1570	20231221	-54.08	615	20241114	17.24	1319	-45.34	20240314	615	17.24	20241114	1570	-54.08	20231221	615	17.24	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
116	20241210	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	38	2	5.64	33201809	48014	70.00	641	725	641	876	472	674	691.50	0.40	0	9268	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	165	-0.94	0.43	12	0.21	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
117	20241210	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	32	2	4.75	31683785	45868	66.87	641	725	641	876	472	674	690.76	0.40	0	9187	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	164	-0.94	0.43	12	0.20	-754.00	1654.00	1570	20231221	-55.03	615	20241114	14.80	1319	-46.47	20240314	615	14.80	20241114	1570	-55.03	20231221	615	14.80	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
118	20241210	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	25	2	3.71	31217305	45205	65.90	641	725	641	876	472	674	690.57	0.40	0	9172	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	162	-0.93	0.42	12	0.19	-754.00	1654.00	1570	20231221	-55.48	615	20241114	13.66	1319	-47.01	20240314	615	13.66	20241114	1570	-55.48	20231221	615	13.66	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
119	20241210	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	51	2	7.57	28068495	40734	59.39	641	725	641	876	472	674	689.07	0.40	0	8547	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	168	-0.96	0.44	12	0.18	-754.00	1654.00	1570	20231221	-53.82	615	20241114	17.89	1319	-45.03	20240314	615	17.89	20241114	1570	-53.82	20231221	615	17.89	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
120	20241210	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	22	2	3.26	16962625	24929	36.34	641	708	641	876	472	674	680.44	0.40	0	3677	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	161	-0.92	0.42	12	0.11	-754.00	1654.00	1570	20231221	-55.67	615	20241114	13.17	1319	-47.23	20240314	615	13.17	20241114	1570	-55.67	20231221	615	13.17	20241114	0.01	N	079950	500	116 억	92281	N	N	N	N
121	20241210	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	670	-4	5	-0.59	5987895	9221	13.44	641	670	641	876	472	674	649.38	0.40	0	2674	727	700	670	643	613	685	628	116	202	500	450	1	1	23200000	155	-0.89	0.41	12	0.04	-754.00	1654.00	1570	20231221	-57.32	615	20241114	8.94	1319	-49.20	20240314	615	8.94	20241114	1570	-57.32	20231221	615	8.94	20241114	0.01	N	079950	500	116 억	92281	Y	N	N	N
122	20241209	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	674	-3	5	-0.44	45458282	68486	108.82	677	697	640	880	474	677	663.76	0.43	0	-7892	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	156	-0.89	0.41	12	0.30	-754.00	1654.00	1570	20231221	-57.07	615	20241114	9.59	1319	-48.90	20240314	615	9.59	20241114	1570	-57.07	20231221	615	9.59	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
123	20241209	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	6	2	0.89	41619508	62839	99.84	677	697	640	880	474	677	662.32	0.43	0	-7254	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	158	-0.91	0.41	12	0.27	-754.00	1654.00	1570	20231221	-56.50	615	20241114	11.06	1319	-48.22	20240314	615	11.06	20241114	1570	-56.50	20231221	615	11.06	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
124	20241209	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	680	3	2	0.44	32593697	49547	78.72	677	697	640	880	474	677	657.83	0.43	0	-3703	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	158	-0.90	0.41	12	0.21	-754.00	1654.00	1570	20231221	-56.69	615	20241114	10.57	1319	-48.45	20240314	615	10.57	20241114	1570	-56.69	20231221	615	10.57	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
125	20241209	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-26	5	-3.84	27878208	42377	67.33	677	697	640	880	474	677	657.86	0.43	0	-3569	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	151	-0.86	0.39	12	0.18	-754.00	1654.00	1570	20231221	-58.54	615	20241114	5.85	1319	-50.64	20240314	615	5.85	20241114	1570	-58.54	20231221	615	5.85	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
126	20241209	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	655	-22	5	-3.25	20823234	31430	49.94	677	697	644	880	474	677	662.53	0.43	0	-832	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	152	-0.87	0.40	12	0.14	-754.00	1654.00	1570	20231221	-58.28	615	20241114	6.50	1319	-50.34	20240314	615	6.50	20241114	1570	-58.28	20231221	615	6.50	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
127	20241209	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	692	15	2	2.22	17134375	25744	40.90	677	697	644	880	474	677	665.57	0.43	0	-1382	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	161	-0.92	0.42	12	0.11	-754.00	1654.00	1570	20231221	-55.92	615	20241114	12.52	1319	-47.54	20240314	615	12.52	20241114	1570	-55.92	20231221	615	12.52	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
128	20241209	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-5	5	-0.74	7520219	11148	17.71	677	680	660	880	474	677	674.58	0.43	0	-430	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	156	-0.89	0.41	12	0.05	-754.00	1654.00	1570	20231221	-57.20	615	20241114	9.27	1319	-49.05	20240314	615	9.27	20241114	1570	-57.20	20231221	615	9.27	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
129	20241209	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	676	-1	5	-0.15	5915595	8759	13.92	677	680	660	880	474	677	675.37	0.43	0	77	711	693	672	654	633	683	644	116	203	500	460	1	1	23200000	157	-0.90	0.41	12	0.04	-754.00	1654.00	1570	20231221	-56.94	615	20241114	9.92	1319	-48.75	20240314	615	9.92	20241114	1570	-56.94	20231221	615	9.92	20241114	0.01	N	079950	500	116 억	99399	N	N	N	N
130	20241206	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-6	5	-0.88	41897147	62938	164.56	683	690	651	887	479	683	665.57	0.41	0	1403	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	157	-0.90	0.41	12	0.27	-754.00	1654.00	1570	20231221	-56.88	615	20241114	10.08	1319	-48.67	20240314	615	10.08	20241114	1570	-56.88	20231221	615	10.08	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
131	20241206	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	0	3	0.00	39179305	58928	154.07	683	690	651	887	479	683	664.87	0.41	0	1750	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	158	-0.91	0.41	12	0.25	-754.00	1654.00	1570	20231221	-56.50	615	20241114	11.06	1319	-48.22	20240314	615	11.06	20241114	1570	-56.50	20231221	615	11.06	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
132	20241206	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	0	3	0.00	38367218	57739	150.96	683	690	651	887	479	683	664.49	0.41	0	1762	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	158	-0.91	0.41	12	0.25	-754.00	1654.00	1570	20231221	-56.50	615	20241114	11.06	1319	-48.22	20240314	615	11.06	20241114	1570	-56.50	20231221	615	11.06	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
133	20241206	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	674	-9	5	-1.32	35365630	53317	139.40	683	690	651	887	479	683	663.31	0.41	0	1945	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	156	-0.89	0.41	12	0.23	-754.00	1654.00	1570	20231221	-57.07	615	20241114	9.59	1319	-48.90	20240314	615	9.59	20241114	1570	-57.07	20231221	615	9.59	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
134	20241206	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	654	-29	5	-4.25	28995173	43731	114.34	683	683	651	887	479	683	663.03	0.41	0	1569	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	152	-0.87	0.40	12	0.19	-754.00	1654.00	1570	20231221	-58.34	615	20241114	6.34	1319	-50.42	20240314	615	6.34	20241114	1570	-58.34	20231221	615	6.34	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
135	20241206	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	-23	5	-3.37	27382545	41276	107.92	683	683	651	887	479	683	663.40	0.41	0	1486	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	153	-0.88	0.40	12	0.18	-754.00	1654.00	1570	20231221	-57.96	615	20241114	7.32	1319	-49.96	20240314	615	7.32	20241114	1570	-57.96	20231221	615	7.32	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
136	20241206	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-11	5	-1.61	13465367	20118	52.60	683	683	658	887	479	683	669.32	0.41	0	1034	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	156	-0.89	0.41	12	0.09	-754.00	1654.00	1570	20231221	-57.20	615	20241114	9.27	1319	-49.05	20240314	615	9.27	20241114	1570	-57.20	20231221	615	9.27	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
137	20241206	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	-16	5	-2.34	3994029	5879	15.37	683	683	665	887	479	683	679.37	0.41	0	1833	718	700	690	672	662	695	667	116	204	500	460	1	1	23200000	155	-0.88	0.40	12	0.03	-754.00	1654.00	1570	20231221	-57.52	615	20241114	8.46	1319	-49.43	20240314	615	8.46	20241114	1570	-57.52	20231221	615	8.46	20241114	0.01	N	079950	500	116 억	95984	N	N	N	N
138	20241205	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	-7	5	-1.01	23159006	33566	43.79	688	708	680	897	483	690	689.96	0.42	0	54	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	158	-0.91	0.41	12	0.14	-754.00	1654.00	1570	20231221	-56.50	615	20241114	11.06	1319	-48.22	20240314	615	11.06	20241114	1570	-56.50	20231221	615	11.06	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
139	20241205	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	695	5	2	0.72	20758685	30079	39.24	688	708	680	897	483	690	690.14	0.42	0	1357	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	161	-0.92	0.42	12	0.13	-754.00	1654.00	1570	20231221	-55.73	615	20241114	13.01	1319	-47.31	20240314	615	13.01	20241114	1570	-55.73	20231221	615	13.01	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
140	20241205	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	10	2	1.45	19399735	28118	36.68	688	708	680	897	483	690	689.94	0.42	0	245	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	162	-0.93	0.42	12	0.12	-754.00	1654.00	1570	20231221	-55.41	615	20241114	13.82	1319	-46.93	20240314	615	13.82	20241114	1570	-55.41	20231221	615	13.82	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
141	20241205	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	8	2	1.16	18385672	26669	34.79	688	708	680	897	483	690	689.40	0.42	0	173	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	162	-0.93	0.42	12	0.11	-754.00	1654.00	1570	20231221	-55.54	615	20241114	13.50	1319	-47.08	20240314	615	13.50	20241114	1570	-55.54	20231221	615	13.50	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
142	20241205	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	10	2	1.45	16006873	23248	30.33	688	708	680	897	483	690	688.53	0.42	0	493	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	162	-0.93	0.42	12	0.10	-754.00	1654.00	1570	20231221	-55.41	615	20241114	13.82	1319	-46.93	20240314	615	13.82	20241114	1570	-55.41	20231221	615	13.82	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
143	20241205	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	12	2	1.74	15931521	23140	30.19	688	708	680	897	483	690	688.48	0.42	0	560	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	163	-0.93	0.42	12	0.10	-754.00	1654.00	1570	20231221	-55.29	615	20241114	14.15	1319	-46.78	20240314	615	14.15	20241114	1570	-55.29	20231221	615	14.15	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
144	20241205	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	18	2	2.61	14814996	21538	28.10	688	708	680	897	483	690	687.85	0.42	0	1343	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	164	-0.94	0.43	12	0.09	-754.00	1654.00	1570	20231221	-54.90	615	20241114	15.12	1319	-46.32	20240314	615	15.12	20241114	1570	-54.90	20231221	615	15.12	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
145	20241205	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	687	-3	5	-0.43	771223	1122	1.46	688	688	687	897	483	690	687.36	0.42	0	-700	742	716	687	661	632	729	674	116	207	500	460	1	1	23200000	159	-0.91	0.42	12	0.00	-754.00	1654.00	1570	20231221	-56.24	615	20241114	11.71	1319	-47.92	20240314	615	11.71	20241114	1570	-56.24	20231221	615	11.71	20241114	0.00	N	079950	500	116 억	96368	N	N	N	N
146	20241204	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	690	-26	5	-3.63	49442283	71172	104.58	658	713	658	930	502	716	694.69	0.41	0	2091	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	160	-0.92	0.42	12	0.31	-754.00	1654.00	1570	20231221	-56.05	615	20241114	12.20	1319	-47.69	20240314	615	12.20	20241114	1570	-56.05	20231221	615	12.20	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
147	20241204	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-9	5	-1.26	35685164	51365	75.47	658	713	658	930	502	716	694.74	0.41	0	2385	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	164	-0.94	0.43	12	0.22	-754.00	1654.00	1570	20231221	-54.97	615	20241114	14.96	1319	-46.40	20240314	615	14.96	20241114	1570	-54.97	20231221	615	14.96	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
148	20241204	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-8	5	-1.12	34052919	49049	72.07	658	713	658	930	502	716	694.26	0.41	0	2385	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	164	-0.94	0.43	12	0.21	-754.00	1654.00	1570	20231221	-54.90	615	20241114	15.12	1319	-46.32	20240314	615	15.12	20241114	1570	-54.90	20231221	615	15.12	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
149	20241204	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-7	5	-0.98	31724929	45748	67.22	658	713	658	930	502	716	693.47	0.41	0	3770	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	164	-0.94	0.43	12	0.20	-754.00	1654.00	1570	20231221	-54.84	615	20241114	15.28	1319	-46.25	20240314	615	15.28	20241114	1570	-54.84	20231221	615	15.28	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
150	20241204	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-6	5	-0.84	30820217	44457	65.32	658	713	658	930	502	716	693.26	0.41	0	3311	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	165	-0.94	0.43	12	0.19	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
151	20241204	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-8	5	-1.12	23435192	33951	49.89	658	713	658	930	502	716	690.27	0.41	0	3627	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	164	-0.94	0.43	12	0.15	-754.00	1654.00	1570	20231221	-54.90	615	20241114	15.12	1319	-46.32	20240314	615	15.12	20241114	1570	-54.90	20231221	615	15.12	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
152	20241204	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-17	5	-2.37	20778947	30184	44.35	658	713	658	930	502	716	688.41	0.41	0	4286	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	162	-0.93	0.42	12	0.13	-754.00	1654.00	1570	20231221	-55.48	615	20241114	13.66	1319	-47.01	20240314	615	13.66	20241114	1570	-55.48	20231221	615	13.66	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
153	20241204	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-13	5	-1.82	7615775	11361	16.69	658	709	658	930	502	716	670.34	0.41	0	-1082	740	727	716	703	692	722	698	116	214	500	480	1	1	23200000	163	-0.93	0.43	12	0.05	-754.00	1654.00	1570	20231221	-55.22	615	20241114	14.31	1319	-46.70	20240314	615	14.31	20241114	1570	-55.22	20231221	615	14.31	20241114	0.00	N	079950	500	116 억	94249	N	N	N	N
154	20241203	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	6	2	0.85	48639283	68037	66.39	717	729	705	923	497	710	714.89	0.40	0	444	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	166	-0.95	0.43	12	0.29	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1570	-54.39	20231221	615	16.42	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
155	20241203	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	6	2	0.85	47484700	66439	64.83	717	729	705	923	497	710	714.71	0.40	0	194	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	166	-0.95	0.43	12	0.29	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1570	-54.39	20231221	615	16.42	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
156	20241203	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	4	2	0.56	39079096	54810	53.48	717	729	705	923	497	710	712.99	0.40	0	1583	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	166	-0.95	0.43	12	0.24	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
157	20241203	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	2	2	0.28	31958885	44877	43.79	717	720	705	923	497	710	712.14	0.40	0	-1569	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	165	-0.94	0.43	12	0.19	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
158	20241203	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	4	2	0.56	23063663	32354	31.57	717	720	705	923	497	710	712.85	0.40	0	-1494	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	166	-0.95	0.43	12	0.14	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
159	20241203	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	5	2	0.70	16587034	23256	22.69	717	720	705	923	497	710	713.24	0.40	0	-1494	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	166	-0.95	0.43	12	0.10	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
160	20241203	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	0	3	0.00	10592716	14838	14.48	717	720	705	923	497	710	713.89	0.40	0	-1494	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	165	-0.94	0.43	12	0.06	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
161	20241203	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	10	2	1.41	739977	1032	1.01	717	720	711	923	497	710	717.03	0.40	0	-221	765	737	720	692	675	729	684	116	213	500	480	1	1	23200000	167	-0.95	0.44	12	0.00	-754.00	1654.00	1570	20231221	-54.14	615	20241114	17.07	1319	-45.41	20240314	615	17.07	20241114	1570	-54.14	20231221	615	17.07	20241114	0.00	N	079950	500	116 억	93818	N	N	N	N
162	20241202	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-19	5	-2.61	72717626	100868	36.41	730	748	703	947	511	729	720.92	0.42	0	-3560	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	165	-0.94	0.43	12	0.43	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
163	20241202	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-19	5	-2.61	68952390	95544	34.49	730	748	703	947	511	729	721.68	0.42	0	-3445	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	165	-0.94	0.43	12	0.41	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
164	20241202	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	-16	5	-2.19	65761451	91037	32.86	730	748	703	947	511	729	722.36	0.42	0	-1373	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	165	-0.95	0.43	12	0.39	-754.00	1654.00	1570	20231221	-54.59	615	20241114	15.93	1319	-45.94	20240314	615	15.93	20241114	1570	-54.59	20231221	615	15.93	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
165	20241202	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-15	5	-2.06	64623183	89442	32.29	730	748	703	947	511	729	722.51	0.42	0	-1300	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	166	-0.95	0.43	12	0.39	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
166	20241202	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-23	5	-3.16	57563847	79529	28.71	730	748	703	947	511	729	723.81	0.42	0	2276	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	164	-0.94	0.43	12	0.34	-754.00	1654.00	1570	20231221	-55.03	615	20241114	14.80	1319	-46.47	20240314	615	14.80	20241114	1570	-55.03	20231221	615	14.80	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
167	20241202	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-20	5	-2.74	54374152	75013	27.08	730	748	703	947	511	729	724.86	0.42	0	1966	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	164	-0.94	0.43	12	0.32	-754.00	1654.00	1570	20231221	-54.84	615	20241114	15.28	1319	-46.25	20240314	615	15.28	20241114	1570	-54.84	20231221	615	15.28	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
168	20241202	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-26	5	-3.57	50546292	69622	25.13	730	748	703	947	511	729	726.01	0.42	0	2640	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	163	-0.93	0.43	12	0.30	-754.00	1654.00	1570	20231221	-55.22	615	20241114	14.31	1319	-46.70	20240314	615	14.31	20241114	1570	-55.22	20231221	615	14.31	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N
169	20241202	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	1	2	0.14	30792571	42034	15.17	730	748	729	947	511	729	732.56	0.42	0	-1462	843	786	703	646	563	814	674	116	218	500	490	1	1	23200000	169	-0.97	0.44	12	0.18	-754.00	1654.00	1570	20231221	-53.50	615	20241114	18.70	1319	-44.66	20240314	615	18.70	20241114	1570	-53.50	20231221	615	18.70	20241114	0.00	N	079950	500	116 억	97388	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History