KissMeData/323280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161228	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
3	20241231	151211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
4	20241231	141227	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
5	20241231	131227	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
6	20241231	121226	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
7	20241231	111226	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
8	20241231	101219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
9	20241231	091222	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4603867300	195522	43.64	23150	24400	22850	30250	16350	23300	23521.99	2.12	10354	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.76	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	548751	N	N	40	N	N
10	20241230	161219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4397556950	186949	41.72	23150	24400	22850	30250	16350	23300	23521.99	2.08	0	10414	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.72	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	538397	N	N	40	N	N
11	20241230	151223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	750	2	3.22	4145370050	176462	39.38	23150	24400	22850	30250	16350	23300	23491.79	2.08	0	14732	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6227	-429.46	19.04	12	0.68	-56.00	1263.00	45750	20241022	-47.43	3260	20240422	637.73	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	3260	637.73	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
12	20241230	141223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	3008401650	128678	28.72	23150	23750	22850	30250	16350	23300	23379.43	2.08	0	7398	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6058	-417.86	18.53	12	0.50	-56.00	1263.00	45750	20241022	-48.85	3260	20240422	617.79	45750	-48.85	20241022	3260	617.79	20240422	45750	-48.85	20241022	3260	617.79	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
13	20241230	131224	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	250	2	1.07	2748730350	117578	26.24	23150	23750	22850	30250	16350	23300	23378.06	2.08	0	6768	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6097	-420.54	18.65	12	0.45	-56.00	1263.00	45750	20241022	-48.52	3260	20240422	622.39	45750	-48.52	20241022	3260	622.39	20240422	45750	-48.52	20241022	3260	622.39	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
14	20241230	121219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	2268555150	97055	21.66	23150	23750	22850	30250	16350	23300	23374.07	2.08	0	-1393	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6058	-417.86	18.53	12	0.37	-56.00	1263.00	45750	20241022	-48.85	3260	20240422	617.79	45750	-48.85	20241022	3260	617.79	20240422	45750	-48.85	20241022	3260	617.79	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
15	20241230	111220	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	1929608250	82552	18.42	23150	23750	22850	30250	16350	23300	23374.64	2.08	0	-5956	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6058	-417.86	18.53	12	0.32	-56.00	1263.00	45750	20241022	-48.85	3260	20240422	617.79	45750	-48.85	20241022	3260	617.79	20240422	45750	-48.85	20241022	3260	617.79	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
16	20241230	101220	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	1463229700	62632	13.98	23150	23750	22850	30250	16350	23300	23362.54	2.08	0	-6980	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6058	-417.86	18.53	12	0.24	-56.00	1263.00	45750	20241022	-48.85	3260	20240422	617.79	45750	-48.85	20241022	3260	617.79	20240422	45750	-48.85	20241022	3260	617.79	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
17	20241230	091223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	0	3	0.00	336673950	14519	3.24	23150	23400	22850	30250	16350	23300	23186.94	2.08	0	-2386	25966	24632	23716	22382	21466	24175	21925	26	6950	100	14440	50	1	25890730	6033	-416.07	18.45	12	0.06	-56.00	1263.00	45750	20241022	-49.07	3260	20240422	614.72	45750	-49.07	20241022	3260	614.72	20240422	45750	-49.07	20241022	3260	614.72	20240422	2.17	N	323280	100	25 억	538397	N	N	51	N	N
18	20241227	161216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-600	5	-2.51	10561356150	446554	100.00	23900	25050	22800	31050	16750	23900	23651.14	1.93	0	39727	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	6033	-416.07	18.45	12	1.72	-56.00	1263.00	45750	20241022	-49.07	3260	20240422	614.72	45750	-49.07	20241022	3260	614.72	20240422	45750	-49.07	20241022	3260	614.72	20240422	2.19	N	323280	100	25 억	498682	N	N	51	N	N
19	20241227	151215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-950	5	-3.97	10035396200	423874	94.92	23900	25050	22800	31050	16750	23900	23675.41	1.93	0	43052	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	5942	-409.82	18.17	12	1.64	-56.00	1263.00	45750	20241022	-49.84	3260	20240422	603.99	45750	-49.84	20241022	3260	603.99	20240422	45750	-49.84	20241022	3260	603.99	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
20	20241227	141217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-900	5	-3.77	8708090700	366063	81.98	23900	25050	22850	31050	16750	23900	23788.50	1.93	0	43860	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	5955	-410.71	18.21	12	1.41	-56.00	1263.00	45750	20241022	-49.73	3260	20240422	605.52	45750	-49.73	20241022	3260	605.52	20240422	45750	-49.73	20241022	3260	605.52	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
21	20241227	131215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	-850	5	-3.56	7603059900	318070	71.23	23900	25050	22850	31050	16750	23900	23903.73	1.93	0	34525	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	5968	-411.61	18.25	12	1.23	-56.00	1263.00	45750	20241022	-49.62	3260	20240422	607.06	45750	-49.62	20241022	3260	607.06	20240422	45750	-49.62	20241022	3260	607.06	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
22	20241227	121216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-600	5	-2.51	6287709100	260977	58.44	23900	25050	23000	31050	16750	23900	24092.97	1.93	0	31367	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	6033	-416.07	18.45	12	1.01	-56.00	1263.00	45750	20241022	-49.07	3260	20240422	614.72	45750	-49.07	20241022	3260	614.72	20240422	45750	-49.07	20241022	3260	614.72	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
23	20241227	111216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	-150	5	-0.63	4644384350	190790	42.73	23900	25050	23650	31050	16750	23900	24342.95	1.93	0	28955	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	6149	-424.11	18.80	12	0.74	-56.00	1263.00	45750	20241022	-48.09	3260	20240422	628.53	45750	-48.09	20241022	3260	628.53	20240422	45750	-48.09	20241022	3260	628.53	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
24	20241227	101214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	800	2	3.35	2910011000	118776	26.60	23900	25050	23900	31050	16750	23900	24500.07	1.93	0	13323	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	6395	-441.07	19.56	12	0.46	-56.00	1263.00	45750	20241022	-46.01	3260	20240422	657.67	45750	-46.01	20241022	3260	657.67	20240422	45750	-46.01	20241022	3260	657.67	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
25	20241227	091220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	1050	2	4.39	1072934450	43719	9.79	23900	25050	23900	31050	16750	23900	24541.84	1.93	0	7411	26366	25132	24416	23182	22466	24775	22825	26	7150	100	14810	50	1	25890730	6460	-445.54	19.75	12	0.17	-56.00	1263.00	45750	20241022	-45.46	3260	20240422	665.34	45750	-45.46	20241022	3260	665.34	20240422	45750	-45.46	20241022	3260	665.34	20240422	2.19	N	323280	100	25 억	498682	N	N	64	N	N
26	20241226	161210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23900	-1750	5	-6.82	10577001150	434939	197.61	25600	25650	23700	33300	18000	25650	24318.73	2.09	0	-42345	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6188	-426.79	18.92	12	1.68	-56.00	1263.00	45750	20241022	-47.76	3260	20240422	633.13	45750	-47.76	20241022	3260	633.13	20240422	45750	-47.76	20241022	3260	633.13	20240422	2.20	N	323280	100	25 억	541228	N	N	64	N	N
27	20241226	151207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-1700	5	-6.63	10141608150	416759	189.35	25600	25650	23700	33300	18000	25650	24334.47	2.09	0	-43140	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6201	-427.68	18.96	12	1.61	-56.00	1263.00	45750	20241022	-47.65	3260	20240422	634.66	45750	-47.65	20241022	3260	634.66	20240422	45750	-47.65	20241022	3260	634.66	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
28	20241226	141205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-1700	5	-6.63	8355691500	342238	155.49	25600	25650	23700	33300	18000	25650	24414.86	2.09	0	-26879	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6201	-427.68	18.96	12	1.32	-56.00	1263.00	45750	20241022	-47.65	3260	20240422	634.66	45750	-47.65	20241022	3260	634.66	20240422	45750	-47.65	20241022	3260	634.66	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
29	20241226	131206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	-1350	5	-5.26	6468940300	263476	119.71	25600	25650	24100	33300	18000	25650	24552.29	2.09	0	-18635	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6291	-433.93	19.24	12	1.02	-56.00	1263.00	45750	20241022	-46.89	3260	20240422	645.40	45750	-46.89	20241022	3260	645.40	20240422	45750	-46.89	20241022	3260	645.40	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
30	20241226	121204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-1150	5	-4.48	5488825800	223148	101.38	25600	25650	24200	33300	18000	25650	24597.24	2.09	0	-9974	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6343	-437.50	19.40	12	0.86	-56.00	1263.00	45750	20241022	-46.45	3260	20240422	651.53	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	3260	651.53	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
31	20241226	111202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-1250	5	-4.87	4994142600	202918	92.19	25600	25650	24200	33300	18000	25650	24611.63	2.09	0	-7574	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6317	-435.71	19.32	12	0.78	-56.00	1263.00	45750	20241022	-46.67	3260	20240422	648.47	45750	-46.67	20241022	3260	648.47	20240422	45750	-46.67	20241022	3260	648.47	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
32	20241226	101206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-1250	5	-4.87	4253342100	172560	78.40	25600	25650	24200	33300	18000	25650	24648.48	2.09	0	-6157	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6317	-435.71	19.32	12	0.67	-56.00	1263.00	45750	20241022	-46.67	3260	20240422	648.47	45750	-46.67	20241022	3260	648.47	20240422	45750	-46.67	20241022	3260	648.47	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
33	20241226	091207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	-750	5	-2.92	1131666300	45432	20.64	25600	25650	24500	33300	18000	25650	24909.01	2.09	0	-2965	27350	26500	25850	25000	24350	26175	24675	26	7650	100	15900	50	1	25890730	6447	-444.64	19.71	12	0.18	-56.00	1263.00	45750	20241022	-45.57	3260	20240422	663.80	45750	-45.57	20241022	3260	663.80	20240422	45750	-45.57	20241022	3260	663.80	20240422	2.20	N	323280	100	25 억	541228	N	N	440	N	N
34	20241224	161205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25650	-300	5	-1.16	5638768850	217466	82.75	26350	26700	25200	33700	18200	25950	25929.86	1.99	0	26905	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6641	-458.04	20.31	12	0.84	-56.00	1263.00	45750	20241022	-43.93	3260	20240422	686.81	45750	-43.93	20241022	3260	686.81	20240422	45750	-43.93	20241022	3260	686.81	20240422	2.18	N	323280	100	25 억	514422	N	N	440	N	N
35	20241224	151205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25600	-350	5	-1.35	5495310250	211874	80.62	26350	26700	25200	33700	18200	25950	25936.69	1.99	0	26828	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6628	-457.14	20.27	12	0.82	-56.00	1263.00	45750	20241022	-44.04	3260	20240422	685.28	45750	-44.04	20241022	3260	685.28	20240422	45750	-44.04	20241022	3260	685.28	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
36	20241224	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	50	2	0.19	4879596550	188021	71.55	26350	26700	25200	33700	18200	25950	25952.40	1.99	0	25368	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6732	-464.29	20.59	12	0.73	-56.00	1263.00	45750	20241022	-43.17	3260	20240422	697.55	45750	-43.17	20241022	3260	697.55	20240422	45750	-43.17	20241022	3260	697.55	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
37	20241224	131203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	0	3	0.00	4546111150	175107	66.63	26350	26700	25200	33700	18200	25950	25961.90	1.99	0	26345	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6719	-463.39	20.55	12	0.68	-56.00	1263.00	45750	20241022	-43.28	3260	20240422	696.01	45750	-43.28	20241022	3260	696.01	20240422	45750	-43.28	20241022	3260	696.01	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
38	20241224	121205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	0	3	0.00	4075048350	156871	59.69	26350	26700	25200	33700	18200	25950	25977.07	1.99	0	24975	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6719	-463.39	20.55	12	0.61	-56.00	1263.00	45750	20241022	-43.28	3260	20240422	696.01	45750	-43.28	20241022	3260	696.01	20240422	45750	-43.28	20241022	3260	696.01	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
39	20241224	111205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	-150	5	-0.58	3005514700	116191	44.21	26350	26700	25200	33700	18200	25950	25867.02	1.99	0	12145	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6680	-460.71	20.43	12	0.45	-56.00	1263.00	45750	20241022	-43.61	3260	20240422	691.41	45750	-43.61	20241022	3260	691.41	20240422	45750	-43.61	20241022	3260	691.41	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
40	20241224	101203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	0	3	0.00	2611526100	100946	38.41	26350	26700	25200	33700	18200	25950	25870.53	1.99	0	11721	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6719	-463.39	20.55	12	0.39	-56.00	1263.00	45750	20241022	-43.28	3260	20240422	696.01	45750	-43.28	20241022	3260	696.01	20240422	45750	-43.28	20241022	3260	696.01	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
41	20241224	091210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	100	2	0.39	559905050	21322	8.11	26350	26700	26000	33700	18200	25950	26259.50	1.99	0	-1229	28416	27182	26316	25082	24216	26750	24650	26	7750	100	16080	50	1	25890730	6745	-465.18	20.63	12	0.08	-56.00	1263.00	45750	20241022	-43.06	3260	20240422	699.08	45750	-43.06	20241022	3260	699.08	20240422	45750	-43.06	20241022	3260	699.08	20240422	2.18	N	323280	100	25 억	514422	N	N	0	N	N
42	20241223	161154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	-550	5	-2.08	6874323250	260450	89.76	26950	27550	25450	34450	18550	26500	26394.89	1.99	0	-109	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6719	-463.39	20.55	12	1.01	-56.00	1263.00	45750	20241022	-43.28	3260	20240422	696.01	45750	-43.28	20241022	3260	696.01	20240422	45750	-43.28	20241022	3260	696.01	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
43	20241223	151159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	-500	5	-1.89	6516654400	246666	85.01	26950	27550	25450	34450	18550	26500	26418.86	1.99	0	-1002	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6732	-464.29	20.59	12	0.95	-56.00	1263.00	45750	20241022	-43.17	3260	20240422	697.55	45750	-43.17	20241022	3260	697.55	20240422	45750	-43.17	20241022	3260	697.55	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
44	20241223	141155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	150	2	0.57	5747056950	217324	74.90	26950	27550	25450	34450	18550	26500	26444.58	1.99	0	6946	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6900	-475.89	21.10	12	0.84	-56.00	1263.00	45750	20241022	-41.75	3260	20240422	717.48	45750	-41.75	20241022	3260	717.48	20240422	45750	-41.75	20241022	3260	717.48	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
45	20241223	131154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	0	3	0.00	5211021650	197050	67.91	26950	27550	25450	34450	18550	26500	26445.10	1.99	0	4978	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6861	-473.21	20.98	12	0.76	-56.00	1263.00	45750	20241022	-42.08	3260	20240422	712.88	45750	-42.08	20241022	3260	712.88	20240422	45750	-42.08	20241022	3260	712.88	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
46	20241223	121158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	400	2	1.51	4638530100	175595	60.52	26950	27550	25450	34450	18550	26500	26415.95	1.99	0	5319	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6965	-480.36	21.30	12	0.68	-56.00	1263.00	45750	20241022	-41.20	3260	20240422	725.15	45750	-41.20	20241022	3260	725.15	20240422	45750	-41.20	20241022	3260	725.15	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
47	20241223	111153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	500	2	1.89	4295334350	162848	56.12	26950	27550	25450	34450	18550	26500	26376.14	1.99	0	2512	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6990	-482.14	21.38	12	0.63	-56.00	1263.00	45750	20241022	-40.98	3260	20240422	728.22	45750	-40.98	20241022	3260	728.22	20240422	45750	-40.98	20241022	3260	728.22	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
48	20241223	101147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	750	2	2.83	3461603700	131929	45.47	26950	27550	25450	34450	18550	26500	26237.87	1.99	0	5371	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	7055	-486.61	21.58	12	0.51	-56.00	1263.00	45750	20241022	-40.44	3260	20240422	735.89	45750	-40.44	20241022	3260	735.89	20240422	45750	-40.44	20241022	3260	735.89	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
49	20241223	091153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	-400	5	-1.51	1170887250	44778	15.43	26950	26950	25650	34450	18550	26500	26146.67	1.99	0	1068	29700	28100	27300	25700	24900	27700	25300	26	7950	100	16430	50	1	25890730	6757	-466.07	20.67	12	0.17	-56.00	1263.00	45750	20241022	-42.95	3260	20240422	700.61	45750	-42.95	20241022	3260	700.61	20240422	45750	-42.95	20241022	3260	700.61	20240422	2.12	N	323280	100	25 억	514531	N	N	0	N	N
50	20241220	161148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-2100	5	-7.34	7890432450	286288	83.43	28900	28900	26500	37150	20050	28600	27567.81	2.20	0	-54502	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	6861	-473.21	20.98	12	1.11	-56.00	1263.00	45750	20241022	-42.08	3260	20240422	712.88	45750	-42.08	20241022	3260	712.88	20240422	45750	-42.08	20241022	3260	712.88	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
51	20241220	151151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-1950	5	-6.82	7091432900	256223	74.67	28900	28900	26650	37150	20050	28600	27676.48	2.20	0	-54948	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	6900	-475.89	21.10	12	0.99	-56.00	1263.00	45750	20241022	-41.75	3260	20240422	717.48	45750	-41.75	20241022	3260	717.48	20240422	45750	-41.75	20241022	3260	717.48	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
52	20241220	141149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27150	-1450	5	-5.07	5831015150	209317	61.00	28900	28900	26950	37150	20050	28600	27857.03	2.20	0	-42702	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7029	-484.82	21.50	12	0.81	-56.00	1263.00	45750	20241022	-40.66	3260	20240422	732.82	45750	-40.66	20241022	3260	732.82	20240422	45750	-40.66	20241022	3260	732.82	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
53	20241220	131148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	-1050	5	-3.67	4198234050	149312	43.51	28900	28900	27500	37150	20050	28600	28116.90	2.20	0	-42168	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7133	-491.96	21.81	12	0.58	-56.00	1263.00	45750	20241022	-39.78	3260	20240422	745.09	45750	-39.78	20241022	3260	745.09	20240422	45750	-39.78	20241022	3260	745.09	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
54	20241220	121147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-950	5	-3.32	3588807300	127240	37.08	28900	28900	27650	37150	20050	28600	28204.75	2.20	0	-36383	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7159	-493.75	21.89	12	0.49	-56.00	1263.00	45750	20241022	-39.56	3260	20240422	748.16	45750	-39.56	20241022	3260	748.16	20240422	45750	-39.56	20241022	3260	748.16	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
55	20241220	111147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-800	5	-2.80	3114462900	110185	32.11	28900	28900	27800	37150	20050	28600	28265.49	2.20	0	-32649	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7198	-496.43	22.01	12	0.43	-56.00	1263.00	45750	20241022	-39.23	3260	20240422	752.76	45750	-39.23	20241022	3260	752.76	20240422	45750	-39.23	20241022	3260	752.76	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
56	20241220	101147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-450	5	-1.57	2348807650	82840	24.14	28900	28900	27900	37150	20050	28600	28353.28	2.20	0	-22854	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7288	-502.68	22.29	12	0.32	-56.00	1263.00	45750	20241022	-38.47	3260	20240422	763.50	45750	-38.47	20241022	3260	763.50	20240422	45750	-38.47	20241022	3260	763.50	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
57	20241220	091149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-150	5	-0.52	716351050	25054	7.30	28900	28900	28300	37150	20050	28600	28592.26	2.20	0	-9233	29866	29232	28466	27832	27066	29550	28150	26	8550	100	17730	50	1	25890730	7366	-508.04	22.53	12	0.10	-56.00	1263.00	45750	20241022	-37.81	3260	20240422	772.70	45750	-37.81	20241022	3260	772.70	20240422	45750	-37.81	20241022	3260	772.70	20240422	2.05	N	323280	100	25 억	568951	N	N	1201	N	N
58	20241219	161144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	150	2	0.53	9642328050	340488	59.74	27800	29100	27700	36950	19950	28450	28318.80	2.39	0	-48189	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7385	-510.71	22.64	12	1.32	-56.00	1263.00	45750	20241022	-37.49	3040	20231212	840.79	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	3260	777.30	20240422	1.97	N	323280	100	25 억	616657	N	N	1201	N	N
59	20241219	151142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	100	2	0.35	9122411450	322245	56.54	27800	29100	27700	36950	19950	28450	28308.81	2.39	0	-41602	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7372	-509.82	22.60	12	1.25	-56.00	1263.00	45750	20241022	-37.60	3040	20231212	839.14	45750	-37.60	20241022	3260	775.77	20240422	45750	-37.60	20241022	3260	775.77	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
60	20241219	141144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	550	2	1.93	8205185200	290275	50.93	27800	29000	27700	36950	19950	28450	28266.77	2.39	0	-33082	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7488	-517.86	22.96	12	1.12	-56.00	1263.00	45750	20241022	-36.61	3040	20231212	853.95	45750	-36.61	20241022	3260	789.57	20240422	45750	-36.61	20241022	3260	789.57	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
61	20241219	131143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	6880018700	244035	42.82	27800	28800	27700	36950	19950	28450	28192.47	2.39	0	-30165	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7346	-508.04	22.53	12	0.95	-56.00	1263.00	45750	20241022	-37.81	3040	20231212	835.86	45750	-37.81	20241022	3260	772.70	20240422	45750	-37.81	20241022	3260	772.70	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
62	20241219	121146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	150	2	0.53	6263322350	222396	39.02	27800	28800	27700	36950	19950	28450	28162.58	2.39	0	-22097	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7385	-510.71	22.64	12	0.86	-56.00	1263.00	45750	20241022	-37.49	3040	20231212	840.79	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	3260	777.30	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
63	20241219	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-300	5	-1.05	4911084200	174994	30.70	27800	28550	27700	36950	19950	28450	28063.71	2.39	0	-33786	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7269	-502.68	22.29	12	0.68	-56.00	1263.00	45750	20241022	-38.47	3040	20231212	825.99	45750	-38.47	20241022	3260	763.50	20240422	45750	-38.47	20241022	3260	763.50	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
64	20241219	101135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-450	5	-1.58	3950709150	140602	24.67	27800	28550	27700	36950	19950	28450	28097.85	2.39	0	-26030	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7230	-500.00	22.17	12	0.54	-56.00	1263.00	45750	20241022	-38.80	3040	20231212	821.05	45750	-38.80	20241022	3260	758.90	20240422	45750	-38.80	20241022	3260	758.90	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
65	20241219	091146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-500	5	-1.76	1456306250	51942	9.11	27800	28500	27700	36950	19950	28450	28035.01	2.39	0	6188	30383	29416	27833	26866	25283	29900	27350	26	8500	100	17630	50	1	25820730	7217	-499.11	22.13	12	0.20	-56.00	1263.00	45750	20241022	-38.91	3040	20231212	819.41	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	3260	757.36	20240422	1.97	N	323280	100	25 억	616657	N	N	4	N	N
66	20241218	161139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	1750	2	6.55	15788180300	563970	165.55	26850	28800	26250	34700	18700	26700	27994.06	2.26	0	34054	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7346	-508.04	22.53	12	2.18	-56.00	1263.00	45750	20241022	-37.81	2845	20231211	900.00	45750	-37.81	20241022	3260	772.70	20240422	45750	-37.81	20241022	3260	772.70	20240422	1.92	N	323280	100	25 억	583077	N	N	4	N	N
67	20241218	151144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	1850	2	6.93	15198901400	543269	159.48	26850	28800	26250	34700	18700	26700	27977.20	2.26	0	34092	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7372	-509.82	22.60	12	2.10	-56.00	1263.00	45750	20241022	-37.60	2845	20231211	903.51	45750	-37.60	20241022	3260	775.77	20240422	45750	-37.60	20241022	3260	775.77	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
68	20241218	141141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	1400	2	5.24	13591168650	486563	142.83	26850	28800	26250	34700	18700	26700	27933.49	2.26	0	21130	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7256	-501.79	22.25	12	1.88	-56.00	1263.00	45750	20241022	-38.58	2845	20231211	887.70	45750	-38.58	20241022	3260	761.96	20240422	45750	-38.58	20241022	3260	761.96	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
69	20241218	131143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	1300	2	4.87	12556826750	449893	132.07	26850	28800	26250	34700	18700	26700	27911.21	2.26	0	6636	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7230	-500.00	22.17	12	1.74	-56.00	1263.00	45750	20241022	-38.80	2845	20231211	884.18	45750	-38.80	20241022	3260	758.90	20240422	45750	-38.80	20241022	3260	758.90	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
70	20241218	121134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	1150	2	4.31	10789486300	387057	113.62	26850	28800	26250	34700	18700	26700	27876.28	2.26	0	-8197	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7191	-497.32	22.05	12	1.50	-56.00	1263.00	45750	20241022	-39.13	2845	20231211	878.91	45750	-39.13	20241022	3260	754.29	20240422	45750	-39.13	20241022	3260	754.29	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
71	20241218	111136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	1050	2	3.93	10183695250	365200	107.20	26850	28800	26250	34700	18700	26700	27885.88	2.26	0	-3385	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7165	-495.54	21.97	12	1.41	-56.00	1263.00	45750	20241022	-39.34	2845	20231211	875.40	45750	-39.34	20241022	3260	751.23	20240422	45750	-39.34	20241022	3260	751.23	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
72	20241218	101141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	900	2	3.37	8963695200	321416	94.35	26850	28800	26250	34700	18700	26700	27888.85	2.26	0	-443	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	7127	-492.86	21.85	12	1.24	-56.00	1263.00	45750	20241022	-39.67	2845	20231211	870.12	45750	-39.67	20241022	3260	746.63	20240422	45750	-39.67	20241022	3260	746.63	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
73	20241218	091145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	400	2	1.50	1098307750	41192	12.09	26850	27150	26250	34700	18700	26700	26662.96	2.26	0	-4894	28100	27400	26300	25600	24500	27750	25950	26	8000	100	16550	50	1	25820730	6997	-483.93	21.46	12	0.16	-56.00	1263.00	45750	20241022	-40.77	2845	20231211	852.55	45750	-40.77	20241022	3260	731.29	20240422	45750	-40.77	20241022	3260	731.29	20240422	1.92	N	323280	100	25 억	583077	N	N	461	N	N
74	20241217	161137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	900	2	3.49	8763712000	337479	76.86	25900	27000	25200	33500	18100	25800	25967.63	2.13	0	29650	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6894	-476.79	21.14	12	1.31	-56.00	1263.00	45750	20241022	-41.64	2610	20231208	922.99	45750	-41.64	20241022	3260	719.02	20240422	45750	-41.64	20241022	3260	719.02	20240422	1.89	N	323280	100	25 억	549822	N	N	461	N	N
75	20241217	151141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	1100	2	4.26	8016288450	309541	70.50	25900	27000	25200	33500	18100	25800	25897.34	2.13	0	39748	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6946	-480.36	21.30	12	1.20	-56.00	1263.00	45750	20241022	-41.20	2610	20231208	930.65	45750	-41.20	20241022	3260	725.15	20240422	45750	-41.20	20241022	3260	725.15	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
76	20241217	141132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	-50	5	-0.19	5019974500	196485	44.75	25900	26150	25200	33500	18100	25800	25548.89	2.13	0	16057	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6649	-459.82	20.39	12	0.76	-56.00	1263.00	45750	20241022	-43.72	2610	20231208	886.59	45750	-43.72	20241022	3260	689.88	20240422	45750	-43.72	20241022	3260	689.88	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
77	20241217	131128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	-300	5	-1.16	4593452950	179834	40.96	25900	26150	25200	33500	18100	25800	25542.74	2.13	0	17353	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6584	-455.36	20.19	12	0.70	-56.00	1263.00	45750	20241022	-44.26	2610	20231208	877.01	45750	-44.26	20241022	3260	682.21	20240422	45750	-44.26	20241022	3260	682.21	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
78	20241217	121059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-400	5	-1.55	3691904950	144813	32.98	25900	26050	25200	33500	18100	25800	25494.29	2.13	0	9213	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6558	-453.57	20.11	12	0.56	-56.00	1263.00	45750	20241022	-44.48	2610	20231208	873.18	45750	-44.48	20241022	3260	679.14	20240422	45750	-44.48	20241022	3260	679.14	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
79	20241217	111116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-400	5	-1.55	3224636850	126359	28.78	25900	26050	25200	33500	18100	25800	25519.65	2.13	0	10349	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6558	-453.57	20.11	12	0.49	-56.00	1263.00	45750	20241022	-44.48	2610	20231208	873.18	45750	-44.48	20241022	3260	679.14	20240422	45750	-44.48	20241022	3260	679.14	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
80	20241217	101122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	-450	5	-1.74	2450715950	95917	21.85	25900	26050	25200	33500	18100	25800	25550.38	2.13	0	2723	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6546	-452.68	20.07	12	0.37	-56.00	1263.00	45750	20241022	-44.59	2610	20231208	871.26	45750	-44.59	20241022	3260	677.61	20240422	45750	-44.59	20241022	3260	677.61	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
81	20241217	091139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25700	-100	5	-0.39	688145550	26658	6.07	25900	26050	25200	33500	18100	25800	25813.85	2.13	0	-501	28166	26982	26316	25132	24466	26650	24800	26	7700	100	15990	50	1	25820730	6636	-458.93	20.35	12	0.10	-56.00	1263.00	45750	20241022	-43.83	2610	20231208	884.67	45750	-43.83	20241022	3260	688.34	20240422	45750	-43.83	20241022	3260	688.34	20240422	1.89	N	323280	100	25 억	549822	N	N	484	N	N
82	20241216	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	300	2	1.18	11590288850	436860	145.23	26900	27500	25650	33150	17850	25500	26532.30	2.43	0	-80557	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6662	-460.71	20.43	12	1.69	-56.00	1263.00	45750	20241022	-43.61	2540	20231207	915.75	45750	-43.61	20241022	3260	691.41	20240422	45750	-43.61	20241022	3260	691.41	20240422	1.92	N	323280	100	25 억	626556	N	N	484	N	N
83	20241216	151138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	400	2	1.57	11420342550	430286	143.05	26900	27500	25650	33150	17850	25500	26541.28	2.43	0	-80881	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6688	-462.50	20.51	12	1.67	-56.00	1263.00	45750	20241022	-43.39	2540	20231207	919.69	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	3260	694.48	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
84	20241216	141137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	400	2	1.57	10417312500	391475	130.14	26900	27500	25900	33150	17850	25500	26610.42	2.43	0	-83330	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6688	-462.50	20.51	12	1.52	-56.00	1263.00	45750	20241022	-43.39	2540	20231207	919.69	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	3260	694.48	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
85	20241216	131139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	650	2	2.55	9724233000	364845	121.29	26900	27500	26100	33150	17850	25500	26653.05	2.43	0	-77788	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6752	-466.96	20.70	12	1.41	-56.00	1263.00	45750	20241022	-42.84	2540	20231207	929.53	45750	-42.84	20241022	3260	702.15	20240422	45750	-42.84	20241022	3260	702.15	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
86	20241216	121137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	700	2	2.75	9209988850	345199	114.76	26900	27500	26100	33150	17850	25500	26680.23	2.43	0	-72642	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6765	-467.86	20.74	12	1.34	-56.00	1263.00	45750	20241022	-42.73	2540	20231207	931.50	45750	-42.73	20241022	3260	703.68	20240422	45750	-42.73	20241022	3260	703.68	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
87	20241216	111136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26400	900	2	3.53	8551262850	320084	106.41	26900	27500	26100	33150	17850	25500	26715.68	2.43	0	-58970	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6817	-471.43	20.90	12	1.24	-56.00	1263.00	45750	20241022	-42.30	2540	20231207	939.37	45750	-42.30	20241022	3260	709.82	20240422	45750	-42.30	20241022	3260	709.82	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
88	20241216	101138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	1150	2	4.51	7165582400	267774	89.02	26900	27500	26100	33150	17850	25500	26759.81	2.43	0	-33098	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6881	-475.89	21.10	12	1.04	-56.00	1263.00	45750	20241022	-41.75	2540	20231207	949.21	45750	-41.75	20241022	3260	717.48	20240422	45750	-41.75	20241022	3260	717.48	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
89	20241216	091137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	1300	2	5.10	4097795950	151997	50.53	26900	27500	26300	33150	17850	25500	26959.72	2.43	0	-10444	26633	26066	25133	24566	23633	26350	24850	26	7650	100	15810	50	1	25820730	6920	-478.57	21.22	12	0.59	-56.00	1263.00	45750	20241022	-41.42	2540	20231207	955.12	45750	-41.42	20241022	3260	722.09	20240422	45750	-41.42	20241022	3260	722.09	20240422	1.92	N	323280	100	25 억	626556	N	N	8919	N	N
90	20241213	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	450	2	1.80	7401304250	295881	78.65	25300	25700	24200	32550	17550	25050	25011.68	2.31	0	36793	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6584	-455.36	20.19	12	1.15	-56.00	1263.00	45750	20241022	-44.26	2540	20231207	903.94	45750	-44.26	20241022	3260	682.21	20240422	45750	-44.26	20241022	3260	682.21	20240422	1.89	N	323280	100	25 억	597508	N	N	7669	N	N
91	20241213	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	400	2	1.60	6837712500	273727	72.76	25300	25700	24200	32550	17550	25050	24980.01	2.31	0	28780	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6571	-454.46	20.15	12	1.06	-56.00	1263.00	45750	20241022	-44.37	2540	20231207	901.97	45750	-44.37	20241022	3260	680.67	20240422	45750	-44.37	20241022	3260	680.67	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
92	20241213	141134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25600	550	2	2.20	6288187700	252135	67.02	25300	25700	24200	32550	17550	25050	24939.70	2.31	0	22215	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6610	-457.14	20.27	12	0.98	-56.00	1263.00	45750	20241022	-44.04	2540	20231207	907.87	45750	-44.04	20241022	3260	685.28	20240422	45750	-44.04	20241022	3260	685.28	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
93	20241213	131135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	150	2	0.60	5041252600	203117	53.99	25300	25400	24200	32550	17550	25050	24819.29	2.31	0	-3199	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6507	-450.00	19.95	12	0.79	-56.00	1263.00	45750	20241022	-44.92	2540	20231207	892.13	45750	-44.92	20241022	3260	673.01	20240422	45750	-44.92	20241022	3260	673.01	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
94	20241213	121135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	-100	5	-0.40	4369939500	176402	46.89	25300	25400	24200	32550	17550	25050	24772.39	2.31	0	-12512	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6442	-445.54	19.75	12	0.68	-56.00	1263.00	45750	20241022	-45.46	2540	20231207	882.28	45750	-45.46	20241022	3260	665.34	20240422	45750	-45.46	20241022	3260	665.34	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
95	20241213	111133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-200	5	-0.80	3966865500	160211	42.59	25300	25400	24200	32550	17550	25050	24760.00	2.31	0	-5960	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6416	-443.75	19.68	12	0.62	-56.00	1263.00	45750	20241022	-45.68	2540	20231207	878.35	45750	-45.68	20241022	3260	662.27	20240422	45750	-45.68	20241022	3260	662.27	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
96	20241213	101125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	200	2	0.80	3203109050	129645	34.46	25300	25400	24200	32550	17550	25050	24706.39	2.31	0	-8035	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6520	-450.89	19.99	12	0.50	-56.00	1263.00	45750	20241022	-44.81	2540	20231207	894.09	45750	-44.81	20241022	3260	674.54	20240422	45750	-44.81	20241022	3260	674.54	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
97	20241213	091127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-650	5	-2.59	1103415600	44973	11.95	25300	25300	24200	32550	17550	25050	24533.43	2.31	0	-13864	26783	25916	24833	23966	22883	26350	24400	26	7500	100	15530	50	1	25820730	6300	-435.71	19.32	12	0.17	-56.00	1263.00	45750	20241022	-46.67	2540	20231207	860.63	45750	-46.67	20241022	3260	648.47	20240422	45750	-46.67	20241022	3260	648.47	20240422	1.89	N	323280	100	25 억	597508	N	N	0	N	N
98	20241212	161133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	950	2	3.94	9234841950	372595	126.83	24350	25700	23750	31300	16900	24100	24785.06	2.21	0	27511	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6468	-447.32	19.83	12	1.44	-56.00	1263.00	45750	20241022	-45.25	2540	20231207	886.22	45750	-45.25	20241022	3260	668.40	20240422	45750	-45.25	20241022	3040	724.01	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
99	20241212	151127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	1050	2	4.36	9037011900	364696	124.14	24350	25700	23750	31300	16900	24100	24779.58	2.21	0	26133	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6494	-449.11	19.91	12	1.41	-56.00	1263.00	45750	20241022	-45.03	2540	20231207	890.16	45750	-45.03	20241022	3260	671.47	20240422	45750	-45.03	20241022	3040	727.30	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
100	20241212	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	800	2	3.32	8061973450	325454	110.79	24350	25700	23750	31300	16900	24100	24771.47	2.21	0	19200	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6429	-444.64	19.71	12	1.26	-56.00	1263.00	45750	20241022	-45.57	2540	20231207	880.31	45750	-45.57	20241022	3260	663.80	20240422	45750	-45.57	20241022	3040	719.08	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
101	20241212	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	950	2	3.94	7362770250	297469	101.26	24350	25700	23750	31300	16900	24100	24751.39	2.21	0	21978	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6468	-447.32	19.83	12	1.15	-56.00	1263.00	45750	20241022	-45.25	2540	20231207	886.22	45750	-45.25	20241022	3260	668.40	20240422	45750	-45.25	20241022	3040	724.01	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
102	20241212	121107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	650	2	2.70	6973939250	281843	95.94	24350	25700	23750	31300	16900	24100	24744.06	2.21	0	18314	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6391	-441.96	19.60	12	1.09	-56.00	1263.00	45750	20241022	-45.90	2540	20231207	874.41	45750	-45.90	20241022	3260	659.20	20240422	45750	-45.90	20241022	3040	714.14	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
103	20241212	111119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	400	2	1.66	4311555750	176273	60.00	24350	24950	23750	31300	16900	24100	24459.54	2.21	0	1457	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6326	-437.50	19.40	12	0.68	-56.00	1263.00	45750	20241022	-46.45	2540	20231207	864.57	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	3040	705.92	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
104	20241212	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	250	2	1.04	3653065250	149243	50.80	24350	24950	23750	31300	16900	24100	24477.30	2.21	0	3002	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6287	-434.82	19.28	12	0.58	-56.00	1263.00	45750	20241022	-46.78	2540	20231207	858.66	45750	-46.78	20241022	3260	646.93	20240422	45750	-46.78	20241022	3040	700.99	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
105	20241212	091126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24000	-100	5	-0.41	674508300	28107	9.57	24350	24500	23750	31300	16900	24100	23997.87	2.21	0	4720	25466	24782	24166	23482	22866	24475	23175	26	7200	100	14940	50	1	25820730	6197	-428.57	19.00	12	0.11	-56.00	1263.00	45750	20241022	-47.54	2540	20231207	844.88	45750	-47.54	20241022	3260	636.20	20240422	45750	-47.54	20241022	3040	689.47	20231212	1.88	N	323280	100	25 억	569957	N	N	0	N	N
106	20241211	161119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	-350	5	-1.43	7019497700	291856	64.79	24750	24850	23550	31750	17150	24450	24051.10	2.35	0	-35963	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6223	-430.36	19.08	12	1.13	-56.00	1263.00	45750	20241022	-47.32	2540	20231207	848.82	45750	-47.32	20241022	3260	639.26	20240422	45750	-47.32	20241022	2845	747.10	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
107	20241211	151047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	-350	5	-1.43	6491182300	269917	59.92	24750	24850	23550	31750	17150	24450	24048.73	2.35	0	-33993	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6223	-430.36	19.08	12	1.05	-56.00	1263.00	45750	20241022	-47.32	2540	20231207	848.82	45750	-47.32	20241022	3260	639.26	20240422	45750	-47.32	20241022	2845	747.10	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
108	20241211	141127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-850	5	-3.48	5248289600	218214	48.44	24750	24850	23600	31750	17150	24450	24051.02	2.35	0	-51673	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6094	-421.43	18.69	12	0.85	-56.00	1263.00	45750	20241022	-48.42	2540	20231207	829.13	45750	-48.42	20241022	3260	623.93	20240422	45750	-48.42	20241022	2845	729.53	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
109	20241211	131129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-650	5	-2.66	4336845050	179719	39.90	24750	24850	23600	31750	17150	24450	24131.16	2.35	0	-51349	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6145	-425.00	18.84	12	0.70	-56.00	1263.00	45750	20241022	-47.98	2540	20231207	837.01	45750	-47.98	20241022	3260	630.06	20240422	45750	-47.98	20241022	2845	736.56	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
110	20241211	121130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-650	5	-2.66	3962585700	164027	36.42	24750	24850	23600	31750	17150	24450	24158.04	2.35	0	-45830	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6145	-425.00	18.84	12	0.64	-56.00	1263.00	45750	20241022	-47.98	2540	20231207	837.01	45750	-47.98	20241022	3260	630.06	20240422	45750	-47.98	20241022	2845	736.56	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
111	20241211	111125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23900	-550	5	-2.25	3347209850	138071	30.65	24750	24850	23700	31750	17150	24450	24242.59	2.35	0	-39934	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6171	-426.79	18.92	12	0.53	-56.00	1263.00	45750	20241022	-47.76	2540	20231207	840.94	45750	-47.76	20241022	3260	633.13	20240422	45750	-47.76	20241022	2845	740.07	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
112	20241211	101126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24000	-450	5	-1.84	2431260850	99715	22.14	24750	24850	23900	31750	17150	24450	24382.06	2.35	0	-27176	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6197	-428.57	19.00	12	0.39	-56.00	1263.00	45750	20241022	-47.54	2540	20231207	844.88	45750	-47.54	20241022	3260	636.20	20240422	45750	-47.54	20241022	2845	743.59	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
113	20241211	091132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	50	2	0.20	598185350	24405	5.42	24750	24750	24250	31750	17150	24450	24510.90	2.35	0	-4579	26383	25416	23833	22866	21283	25900	23350	26	7300	100	15150	50	1	25820730	6326	-437.50	19.40	12	0.09	-56.00	1263.00	45750	20241022	-46.45	2540	20231207	864.57	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	2845	761.16	20231211	1.98	N	323280	100	25 억	605809	N	N	0	N	N
114	20241210	161116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24450	2500	2	11.39	10623871850	445609	78.32	22250	24800	22250	28500	15400	21950	23843.62	2.14	0	53324	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6313	-436.61	19.36	12	1.73	-56.00	1263.00	45750	20241022	-46.56	2540	20231207	862.60	45750	-46.56	20241022	3260	650.00	20240422	45750	-46.56	20241022	2845	759.40	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
115	20241210	151119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	2550	2	11.62	10279904350	431535	75.85	22250	24800	22250	28500	15400	21950	23824.54	2.14	0	50049	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6326	-437.50	19.40	12	1.67	-56.00	1263.00	45750	20241022	-46.45	2540	20231207	864.57	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	2845	761.16	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
116	20241210	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24000	2050	2	9.34	9156134600	385566	67.77	22250	24800	22250	28500	15400	21950	23750.29	2.14	0	50952	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6197	-428.57	19.00	12	1.49	-56.00	1263.00	45750	20241022	-47.54	2540	20231207	844.88	45750	-47.54	20241022	3260	636.20	20240422	45750	-47.54	20241022	2845	743.59	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
117	20241210	131120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	2250	2	10.25	8421946800	355125	62.42	22250	24800	22250	28500	15400	21950	23718.68	2.14	0	43290	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6249	-432.14	19.16	12	1.38	-56.00	1263.00	45750	20241022	-47.10	2540	20231207	852.76	45750	-47.10	20241022	3260	642.33	20240422	45750	-47.10	20241022	2845	750.62	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
118	20241210	121118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	2150	2	9.79	7401671800	312975	55.01	22250	24800	22250	28500	15400	21950	23652.93	2.14	0	19783	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6223	-430.36	19.08	12	1.21	-56.00	1263.00	45750	20241022	-47.32	2540	20231207	848.82	45750	-47.32	20241022	3260	639.26	20240422	45750	-47.32	20241022	2845	747.10	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
119	20241210	111118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	2250	2	10.25	6684302700	283459	49.82	22250	24800	22250	28500	15400	21950	23584.94	2.14	0	16471	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6249	-432.14	19.16	12	1.10	-56.00	1263.00	45750	20241022	-47.10	2540	20231207	852.76	45750	-47.10	20241022	3260	642.33	20240422	45750	-47.10	20241022	2845	750.62	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
120	20241210	101119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23900	1950	2	8.88	4087376550	176418	31.01	22250	23950	22250	28500	15400	21950	23173.20	2.14	0	13886	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	6171	-426.79	18.92	12	0.68	-56.00	1263.00	45750	20241022	-47.76	2540	20231207	840.94	45750	-47.76	20241022	3260	633.13	20240422	45750	-47.76	20241022	2845	740.07	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
121	20241210	091126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	950	2	4.33	1289196850	56633	9.95	22250	23250	22250	28500	15400	21950	22773.49	2.14	0	-2087	24516	23232	22566	21282	20616	22900	20950	26	6550	100	13600	50	1	25820730	5913	-408.93	18.13	12	0.22	-56.00	1263.00	45750	20241022	-49.95	2540	20231207	801.57	45750	-49.95	20241022	3260	602.45	20240422	45750	-49.95	20241022	2845	704.92	20231211	1.97	N	323280	100	25 억	552589	N	N	0	N	N
122	20241209	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21950	-2600	5	-10.59	12590097650	558914	153.83	23500	23850	21900	31900	17200	24550	22528.10	1.69	0	114924	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5668	-391.96	17.38	12	2.16	-56.00	1263.00	45750	20241022	-52.02	2540	20231207	764.17	45750	-52.02	20241022	3260	573.31	20240422	45750	-52.02	20241022	2845	671.53	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
123	20241209	151117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22100	-2450	5	-9.98	12052062650	534485	147.11	23500	23850	21900	31900	17200	24550	22548.79	1.69	0	107093	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5706	-394.64	17.50	12	2.07	-56.00	1263.00	45750	20241022	-51.69	2540	20231207	770.08	45750	-51.69	20241022	3260	577.91	20240422	45750	-51.69	20241022	2845	676.80	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
124	20241209	141117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	-2150	5	-8.76	10617584950	469703	129.28	23500	23850	22000	31900	17200	24550	22604.74	1.69	0	85937	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5784	-400.00	17.74	12	1.82	-56.00	1263.00	45750	20241022	-51.04	2540	20231207	781.89	45750	-51.04	20241022	3260	587.12	20240422	45750	-51.04	20241022	2845	687.35	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
125	20241209	131120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22150	-2400	5	-9.78	9061684100	399724	110.02	23500	23850	22000	31900	17200	24550	22669.68	1.69	0	71959	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5719	-395.54	17.54	12	1.55	-56.00	1263.00	45750	20241022	-51.58	2540	20231207	772.05	45750	-51.58	20241022	3260	579.45	20240422	45750	-51.58	20241022	2845	678.56	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
126	20241209	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22300	-2250	5	-9.16	7259641350	318570	87.68	23500	23850	22200	31900	17200	24550	22788.01	1.69	0	48346	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5758	-398.21	17.66	12	1.23	-56.00	1263.00	45750	20241022	-51.26	2540	20231207	777.95	45750	-51.26	20241022	3260	584.05	20240422	45750	-51.26	20241022	2845	683.83	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
127	20241209	111117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-2050	5	-8.35	5945783800	259902	71.53	23500	23850	22250	31900	17200	24550	22876.79	1.69	0	24715	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5810	-401.79	17.81	12	1.01	-56.00	1263.00	45750	20241022	-50.82	2540	20231207	785.83	45750	-50.82	20241022	3260	590.18	20240422	45750	-50.82	20241022	2845	690.86	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
128	20241209	101113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	-1650	5	-6.72	3872562900	167959	46.23	23500	23850	22500	31900	17200	24550	23056.28	1.69	0	3212	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	5913	-408.93	18.13	12	0.65	-56.00	1263.00	45750	20241022	-49.95	2540	20231207	801.57	45750	-49.95	20241022	3260	602.45	20240422	45750	-49.95	20241022	2845	704.92	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
129	20241209	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	-1150	5	-4.68	950696300	40563	11.16	23500	23850	23050	31900	17200	24550	23436.54	1.69	0	4050	26250	25400	24700	23850	23150	25050	23500	26	7350	100	15220	50	1	25820730	6042	-417.86	18.53	12	0.16	-56.00	1263.00	45750	20241022	-48.85	2540	20231207	821.26	45750	-48.85	20241022	3260	617.79	20240422	45750	-48.85	20241022	2845	722.50	20231211	2.07	N	323280	100	25 억	437531	N	N	0	N	N
130	20241206	161106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24550	-850	5	-3.35	8846139200	359556	93.12	24900	25550	24000	33000	17800	25400	24602.95	1.58	0	29858	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6339	-438.39	19.44	12	1.39	-56.00	1263.00	45750	20241022	-46.34	2425	20231129	912.37	45750	-46.34	20241022	3260	653.07	20240422	45750	-46.34	20241022	2540	866.54	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
131	20241206	151111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-550	5	-2.17	8419496650	342236	88.63	24900	25550	24000	33000	17800	25400	24601.36	1.58	0	26600	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6416	-443.75	19.68	12	1.33	-56.00	1263.00	45750	20241022	-45.68	2425	20231129	924.74	45750	-45.68	20241022	3260	662.27	20240422	45750	-45.68	20241022	2540	878.35	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
132	20241206	141108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	-650	5	-2.56	7354643300	299543	77.58	24900	25550	24000	33000	17800	25400	24552.79	1.58	0	30683	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6391	-441.96	19.60	12	1.16	-56.00	1263.00	45750	20241022	-45.90	2425	20231129	920.62	45750	-45.90	20241022	3260	659.20	20240422	45750	-45.90	20241022	2540	874.41	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
133	20241206	131108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-900	5	-3.54	7052014950	287242	74.39	24900	25550	24000	33000	17800	25400	24550.68	1.58	0	26878	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6326	-437.50	19.40	12	1.11	-56.00	1263.00	45750	20241022	-46.45	2425	20231129	910.31	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	2540	864.57	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
134	20241206	121101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	-800	5	-3.15	6176968950	251739	65.20	24900	25550	24000	33000	17800	25400	24537.08	1.58	0	29372	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6352	-439.29	19.48	12	0.97	-56.00	1263.00	45750	20241022	-46.23	2425	20231129	914.43	45750	-46.23	20241022	3260	654.60	20240422	45750	-46.23	20241022	2540	868.50	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
135	20241206	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-1000	5	-3.94	5366712500	218756	56.65	24900	25550	24000	33000	17800	25400	24532.74	1.58	0	26696	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6300	-435.71	19.32	12	0.85	-56.00	1263.00	45750	20241022	-46.67	2425	20231129	906.19	45750	-46.67	20241022	3260	648.47	20240422	45750	-46.67	20241022	2540	860.63	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
136	20241206	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24550	-850	5	-3.35	3012156000	121455	31.45	24900	25550	24300	33000	17800	25400	24800.43	1.58	0	19434	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6339	-438.39	19.44	12	0.47	-56.00	1263.00	45750	20241022	-46.34	2425	20231129	912.37	45750	-46.34	20241022	3260	653.07	20240422	45750	-46.34	20241022	2540	866.54	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
137	20241206	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	-500	5	-1.97	689485050	27397	7.10	24900	25550	24850	33000	17800	25400	25166.16	1.58	0	1667	27266	26332	25366	24432	23466	25850	23950	26	7600	100	15740	50	1	25820730	6429	-444.64	19.71	12	0.11	-56.00	1263.00	45750	20241022	-45.57	2425	20231129	926.80	45750	-45.57	20241022	3260	663.80	20240422	45750	-45.57	20241022	2540	880.31	20231207	2.06	N	323280	100	25 억	407534	N	N	0	N	N
138	20241205	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	0	3	0.00	9620815100	383446	82.98	25500	26300	24400	33000	17800	25400	25089.50	1.53	0	11925	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6558	-453.57	20.11	12	1.49	-56.00	1263.00	45750	20241022	-44.48	2425	20231129	947.42	45750	-44.48	20241022	3260	679.14	20240422	45750	-44.48	20241022	2540	900.00	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
139	20241205	151053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	800	2	3.15	8528535950	341029	73.80	25500	26200	24400	33000	17800	25400	25008.18	1.53	0	17739	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6765	-467.86	20.74	12	1.32	-56.00	1263.00	45750	20241022	-42.73	2425	20231129	980.41	45750	-42.73	20241022	3260	703.68	20240422	45750	-42.73	20241022	2540	931.50	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
140	20241205	141037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	-700	5	-2.76	6452517750	258372	55.91	25500	26050	24450	33000	17800	25400	24973.67	1.53	0	12316	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6378	-441.07	19.56	12	1.00	-56.00	1263.00	45750	20241022	-46.01	2425	20231129	918.56	45750	-46.01	20241022	3260	657.67	20240422	45750	-46.01	20241022	2540	872.44	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
141	20241205	131048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	-800	5	-3.15	5847997500	233893	50.62	25500	26050	24450	33000	17800	25400	25002.79	1.53	0	9072	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6352	-439.29	19.48	12	0.91	-56.00	1263.00	45750	20241022	-46.23	2425	20231129	914.43	45750	-46.23	20241022	3260	654.60	20240422	45750	-46.23	20241022	2540	868.50	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
142	20241205	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	-450	5	-1.77	5322235850	212654	46.02	25500	26050	24450	33000	17800	25400	25027.59	1.53	0	13533	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6442	-445.54	19.75	12	0.82	-56.00	1263.00	45750	20241022	-45.46	2425	20231129	928.87	45750	-45.46	20241022	3260	665.34	20240422	45750	-45.46	20241022	2540	882.28	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
143	20241205	111046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	-350	5	-1.38	4980131050	198910	43.05	25500	26050	24450	33000	17800	25400	25037.01	1.53	0	11869	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6468	-447.32	19.83	12	0.77	-56.00	1263.00	45750	20241022	-45.25	2425	20231129	932.99	45750	-45.25	20241022	3260	668.40	20240422	45750	-45.25	20241022	2540	886.22	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
144	20241205	101045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-550	5	-2.17	4078681250	162769	35.23	25500	26050	24450	33000	17800	25400	25057.99	1.53	0	7833	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6416	-443.75	19.68	12	0.63	-56.00	1263.00	45750	20241022	-45.68	2425	20231129	924.74	45750	-45.68	20241022	3260	662.27	20240422	45750	-45.68	20241022	2540	878.35	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
145	20241205	091052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	400	2	1.57	619703500	24316	5.26	25500	25850	25250	33000	17800	25400	25485.60	1.53	0	-1159	27466	26432	25266	24232	23066	26950	24750	26	7600	100	15740	50	1	25820730	6662	-460.71	20.43	12	0.09	-56.00	1263.00	45750	20241022	-43.61	2425	20231129	963.92	45750	-43.61	20241022	3260	691.41	20240422	45750	-43.61	20241022	2540	915.75	20231207	2.05	N	323280	100	25 억	396011	N	N	0	N	N
146	20241204	161027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-350	5	-1.36	11613416000	459380	84.57	24100	26300	24100	33450	18050	25750	25280.51	1.41	0	32440	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6558	-453.57	20.11	12	1.78	-56.00	1263.00	45750	20241022	-44.48	2425	20231129	947.42	45750	-44.48	20241022	3260	679.14	20240422	45750	-44.48	20241022	2540	900.00	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
147	20241204	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25550	-200	5	-0.78	11267438400	445785	82.07	24100	26300	24100	33450	18050	25750	25275.49	1.41	0	28733	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6597	-456.25	20.23	12	1.73	-56.00	1263.00	45750	20241022	-44.15	2425	20231129	953.61	45750	-44.15	20241022	3260	683.74	20240422	45750	-44.15	20241022	2540	905.91	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
148	20241204	141032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	-500	5	-1.94	10127206700	401020	73.83	24100	26300	24100	33450	18050	25750	25253.61	1.41	0	23241	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6520	-450.89	19.99	12	1.55	-56.00	1263.00	45750	20241022	-44.81	2425	20231129	941.24	45750	-44.81	20241022	3260	674.54	20240422	45750	-44.81	20241022	2540	894.09	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
149	20241204	131024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	-250	5	-0.97	9349773300	370335	68.18	24100	26300	24100	33450	18050	25750	25246.79	1.41	0	14958	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6584	-455.36	20.19	12	1.43	-56.00	1263.00	45750	20241022	-44.26	2425	20231129	951.55	45750	-44.26	20241022	3260	682.21	20240422	45750	-44.26	20241022	2540	903.94	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
150	20241204	121019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-350	5	-1.36	8770765850	347575	63.99	24100	26300	24100	33450	18050	25750	25234.16	1.41	0	11008	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6558	-453.57	20.11	12	1.35	-56.00	1263.00	45750	20241022	-44.48	2425	20231129	947.42	45750	-44.48	20241022	3260	679.14	20240422	45750	-44.48	20241022	2540	900.00	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
151	20241204	111010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25850	100	2	0.39	6962489000	277710	51.13	24100	25950	24100	33450	18050	25750	25071.06	1.41	0	15597	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6675	-461.61	20.47	12	1.08	-56.00	1263.00	45750	20241022	-43.50	2425	20231129	965.98	45750	-43.50	20241022	3260	692.94	20240422	45750	-43.50	20241022	2540	917.72	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
152	20241204	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	-300	5	-1.17	5236679550	210325	38.72	24100	25450	24100	33450	18050	25750	24898.01	1.41	0	23292	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6571	-454.46	20.15	12	0.81	-56.00	1263.00	45750	20241022	-44.37	2425	20231129	949.48	45750	-44.37	20241022	3260	680.67	20240422	45750	-44.37	20241022	2540	901.97	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
153	20241204	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	-300	5	-1.17	1961377200	78655	14.48	24100	25450	24100	33450	18050	25750	24936.40	1.41	0	28903	28916	27332	26366	24782	23816	26850	24300	26	7700	100	15960	50	1	25820730	6571	-454.46	20.15	12	0.30	-56.00	1263.00	45750	20241022	-44.37	2425	20231129	949.48	45750	-44.37	20241022	3260	680.67	20240422	45750	-44.37	20241022	2540	901.97	20231207	2.05	N	323280	100	25 억	363642	N	N	0	N	N
154	20241203	161116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	-1400	5	-5.16	14108926100	538301	28.04	27300	27950	25400	35250	19050	27150	26207.08	1.75	0	-87700	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6649	-459.82	20.39	12	2.08	-56.00	1263.00	45750	20241022	-43.72	2425	20231129	961.86	45750	-43.72	20241022	3260	689.88	20240422	45750	-43.72	20241022	2540	913.78	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
155	20241203	151157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	-1250	5	-4.60	13499102600	514641	26.80	27300	27950	25400	35250	19050	27150	26226.49	1.75	0	-84943	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6688	-462.50	20.51	12	1.99	-56.00	1263.00	45750	20241022	-43.39	2425	20231129	968.04	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	2540	919.69	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
156	20241203	141133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	-1050	5	-3.87	12827222400	488725	25.45	27300	27950	25400	35250	19050	27150	26242.53	1.75	0	-80170	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6739	-466.07	20.67	12	1.89	-56.00	1263.00	45750	20241022	-42.95	2425	20231129	976.29	45750	-42.95	20241022	3260	700.61	20240422	45750	-42.95	20241022	2540	927.56	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
157	20241203	131134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	-1250	5	-4.60	12150983500	462702	24.10	27300	27950	25400	35250	19050	27150	26257.01	1.75	0	-71565	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6688	-462.50	20.51	12	1.79	-56.00	1263.00	45750	20241022	-43.39	2425	20231129	968.04	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	2540	919.69	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
158	20241203	121151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	-1250	5	-4.60	11350188500	431767	22.49	27300	27950	25400	35250	19050	27150	26283.69	1.75	0	-62875	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6688	-462.50	20.51	12	1.67	-56.00	1263.00	45750	20241022	-43.39	2425	20231129	968.04	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	2540	919.69	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
159	20241203	111124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	-1200	5	-4.42	9414144250	356346	18.56	27300	27950	25650	35250	19050	27150	26414.36	1.75	0	-49310	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6700	-463.39	20.55	12	1.38	-56.00	1263.00	45750	20241022	-43.28	2425	20231129	970.10	45750	-43.28	20241022	3260	696.01	20240422	45750	-43.28	20241022	2540	921.65	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
160	20241203	101111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26250	-900	5	-3.31	7277947500	274003	14.27	27300	27950	25900	35250	19050	27150	26557.17	1.75	0	-25001	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6778	-468.75	20.78	12	1.06	-56.00	1263.00	45750	20241022	-42.62	2425	20231129	982.47	45750	-42.62	20241022	3260	705.21	20240422	45750	-42.62	20241022	2540	933.46	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
161	20241203	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	-700	5	-2.58	2713707750	100594	5.24	27300	27950	26200	35250	19050	27150	26973.27	1.75	0	-1716	31250	29200	25950	23900	20650	30225	24925	26	8100	100	16830	50	1	25820730	6830	-472.32	20.94	12	0.39	-56.00	1263.00	45750	20241022	-42.19	2425	20231129	990.72	45750	-42.19	20241022	3260	711.35	20240422	45750	-42.19	20241022	2540	941.34	20231207	2.06	N	323280	100	25 억	451247	N	N	0	N	N
162	20241202	161043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27150	1350	2	5.23	48205516350	1908767	316.71	23000	28000	22700	33500	18100	25800	25253.59	1.75	0	278	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	7010	-484.82	21.50	12	7.39	-56.00	1263.00	45750	20241022	-40.66	2425	20231129	1019.59	45750	-40.66	20241022	3260	732.82	20240422	45750	-40.66	20241022	2540	968.90	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
163	20241202	151234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26250	450	2	1.74	46361071500	1840125	305.32	23000	28000	22700	33500	18100	25800	25194.46	1.75	0	3940	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6778	-468.75	20.78	12	7.13	-56.00	1263.00	45750	20241022	-42.62	2425	20231129	982.47	45750	-42.62	20241022	3260	705.21	20240422	45750	-42.62	20241022	2540	933.46	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
164	20241202	141131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	-500	5	-1.94	31467633200	1287980	213.71	23000	26250	22700	33500	18100	25800	24431.58	1.75	0	33734	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6533	-451.79	20.03	12	4.99	-56.00	1263.00	45750	20241022	-44.70	2425	20231129	943.30	45750	-44.70	20241022	3260	676.07	20240422	45750	-44.70	20241022	2540	896.06	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
165	20241202	131059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	-450	5	-1.74	28969218600	1189815	197.42	23000	26250	22700	33500	18100	25800	24347.45	1.75	0	39787	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6546	-452.68	20.07	12	4.61	-56.00	1263.00	45750	20241022	-44.59	2425	20231129	945.36	45750	-44.59	20241022	3260	677.61	20240422	45750	-44.59	20241022	2540	898.03	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
166	20241202	121126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-950	5	-3.68	27876115800	1146128	190.17	23000	26250	22700	33500	18100	25800	24321.76	1.75	0	36519	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6416	-443.75	19.68	12	4.44	-56.00	1263.00	45750	20241022	-45.68	2425	20231129	924.74	45750	-45.68	20241022	3260	662.27	20240422	45750	-45.68	20241022	2540	878.35	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
167	20241202	111027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-1300	5	-5.04	26369670600	1085162	180.05	23000	26250	22700	33500	18100	25800	24299.97	1.75	0	39876	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6326	-437.50	19.40	12	4.20	-56.00	1263.00	45750	20241022	-46.45	2425	20231129	910.31	45750	-46.45	20241022	3260	651.53	20240422	45750	-46.45	20241022	2540	864.57	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
168	20241202	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	-700	5	-2.71	23174469750	955984	158.62	23000	26250	22700	33500	18100	25800	24241.19	1.75	0	46390	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6481	-448.21	19.87	12	3.70	-56.00	1263.00	45750	20241022	-45.14	2425	20231129	935.05	45750	-45.14	20241022	3260	669.94	20240422	45750	-45.14	20241022	2540	888.19	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N
169	20241202	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	-1450	5	-5.62	10255427700	435698	72.29	23000	24500	22700	33500	18100	25800	23536.99	1.75	0	79129	28800	27300	26150	24650	23500	26725	24075	26	7700	100	15990	50	1	25820730	6287	-434.82	19.28	12	1.69	-56.00	1263.00	45750	20241022	-46.78	2425	20231129	904.12	45750	-46.78	20241022	3260	646.93	20240422	45750	-46.78	20241022	2540	858.66	20231207	2.03	N	323280	100	25 억	450959	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History