KissMeData/079810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
3	20241231	150709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
4	20241231	140709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
5	20241231	130711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
6	20241231	120710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
7	20241231	110709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
8	20241231	100705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
9	20241231	090713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	127702595	25078	33.77	5050	5150	4990	6550	3530	5040	5092.01	1.54	5501	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	338968	N	N	0	N	N
10	20241230	160707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5130	90	2	1.79	124993535	24547	33.06	5050	5150	4990	6550	3530	5040	5092.01	1.51	0	5492	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1130	96.79	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
11	20241230	150711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5140	100	2	1.98	119437745	23464	31.60	5050	5150	4990	6550	3530	5040	5090.26	1.51	0	5205	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1132	96.98	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.49	4580	20241209	12.23	17420	-70.49	20240222	4580	12.23	20241209	17420	-70.49	20240222	4580	12.23	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
12	20241230	140710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5120	80	2	1.59	91759365	18071	24.34	5050	5130	4990	6550	3530	5040	5077.71	1.51	0	4596	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1128	96.60	0.77	12	0.08	53.00	6614.00	17420	20240222	-70.61	4580	20241209	11.79	17420	-70.61	20240222	4580	11.79	20241209	17420	-70.61	20240222	4580	11.79	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
13	20241230	130709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5120	80	2	1.59	78144025	15409	20.75	5050	5120	4990	6550	3530	5040	5071.32	1.51	0	3490	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1128	96.60	0.77	12	0.07	53.00	6614.00	17420	20240222	-70.61	4580	20241209	11.79	17420	-70.61	20240222	4580	11.79	20241209	17420	-70.61	20240222	4580	11.79	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
14	20241230	120707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5060	20	2	0.40	66661455	13152	17.71	5050	5120	4990	6550	3530	5040	5068.54	1.51	0	2868	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1115	95.47	0.77	12	0.06	53.00	6614.00	17420	20240222	-70.95	4580	20241209	10.48	17420	-70.95	20240222	4580	10.48	20241209	17420	-70.95	20240222	4580	10.48	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
15	20241230	110709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5100	60	2	1.19	54790285	10815	14.57	5050	5120	4990	6550	3530	5040	5066.14	1.51	0	2680	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1123	96.23	0.77	12	0.05	53.00	6614.00	17420	20240222	-70.72	4580	20241209	11.35	17420	-70.72	20240222	4580	11.35	20241209	17420	-70.72	20240222	4580	11.35	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
16	20241230	100709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5070	30	2	0.60	35346305	6998	9.42	5050	5110	4990	6550	3530	5040	5050.92	1.51	0	92	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1117	95.66	0.77	12	0.03	53.00	6614.00	17420	20240222	-70.90	4580	20241209	10.70	17420	-70.90	20240222	4580	10.70	20241209	17420	-70.90	20240222	4580	10.70	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
17	20241230	090711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5040	0	3	0.00	7613505	1515	2.04	5050	5050	4990	6550	3530	5040	5025.42	1.51	0	-663	5246	5142	5016	4912	4786	5080	4850	110	1510	500	3520	10	1	22028094	1110	95.09	0.76	12	0.01	53.00	6614.00	17420	20240222	-71.07	4580	20241209	10.04	17420	-71.07	20240222	4580	10.04	20241209	17420	-71.07	20240222	4580	10.04	20241209	1.22	N	079810	500	110 억	333467	N	N	0	N	N
18	20241227	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	40	2	0.80	368976240	73782	151.09	5050	5120	4890	6500	3500	5000	5000.90	1.46	0	12233	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	10	1	22028094	1110	95.09	0.76	12	0.33	53.00	6614.00	17420	20240222	-71.07	4580	20241209	10.04	17420	-71.07	20240222	4580	10.04	20241209	17420	-71.07	20240222	4580	10.04	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
19	20241227	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	10	2	0.20	356903110	71379	146.17	5050	5120	4890	6500	3500	5000	5000.11	1.46	0	11029	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	10	1	22028094	1104	94.53	0.76	12	0.32	53.00	6614.00	17420	20240222	-71.24	4580	20241209	9.39	17420	-71.24	20240222	4580	9.39	20241209	17420	-71.24	20240222	4580	9.39	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
20	20241227	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	30	2	0.60	326712660	65364	133.85	5050	5120	4890	6500	3500	5000	4998.36	1.46	0	7301	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	10	1	22028094	1108	94.91	0.76	12	0.30	53.00	6614.00	17420	20240222	-71.13	4580	20241209	9.83	17420	-71.13	20240222	4580	9.83	20241209	17420	-71.13	20240222	4580	9.83	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
21	20241227	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-50	5	-1.00	278634170	55697	114.06	5050	5120	4890	6500	3500	5000	5002.68	1.46	0	2585	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	5	1	22028094	1090	93.40	0.75	12	0.25	53.00	6614.00	17420	20240222	-71.58	4580	20241209	8.08	17420	-71.58	20240222	4580	8.08	20241209	17420	-71.58	20240222	4580	8.08	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
22	20241227	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-65	5	-1.30	227513125	45340	92.85	5050	5120	4930	6500	3500	5000	5017.93	1.46	0	649	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	5	1	22028094	1087	93.11	0.75	12	0.21	53.00	6614.00	17420	20240222	-71.67	4580	20241209	7.75	17420	-71.67	20240222	4580	7.75	20241209	17420	-71.67	20240222	4580	7.75	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
23	20241227	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-35	5	-0.70	177112735	35154	71.99	5050	5120	4960	6500	3500	5000	5038.20	1.46	0	2876	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	5	1	22028094	1094	93.68	0.75	12	0.16	53.00	6614.00	17420	20240222	-71.50	4580	20241209	8.41	17420	-71.50	20240222	4580	8.41	20241209	17420	-71.50	20240222	4580	8.41	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
24	20241227	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	90	2	1.80	137328730	27234	55.77	5050	5120	4960	6500	3500	5000	5042.55	1.46	0	5986	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	10	1	22028094	1121	96.04	0.77	12	0.12	53.00	6614.00	17420	20240222	-70.78	4580	20241209	11.14	17420	-70.78	20240222	4580	11.14	20241209	17420	-70.78	20240222	4580	11.14	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
25	20241227	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-10	5	-0.20	44256090	8780	17.98	5050	5100	4990	6500	3500	5000	5040.56	1.46	0	-3569	5253	5126	5063	4936	4873	5095	4905	110	1500	500	3500	5	1	22028094	1099	94.15	0.75	12	0.04	53.00	6614.00	17420	20240222	-71.35	4580	20241209	8.95	17420	-71.35	20240222	4580	8.95	20241209	17420	-71.35	20240222	4580	8.95	20241209	1.22	N	079810	500	110 억	321448	N	N	0	N	N
26	20241226	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-140	5	-2.72	246257350	48767	79.09	5130	5190	5000	6680	3600	5140	5049.69	1.48	0	-4089	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1101	94.34	0.76	12	0.22	53.00	6614.00	17420	20240222	-71.30	4580	20241209	9.17	17420	-71.30	20240222	4580	9.17	20241209	17420	-71.30	20240222	4580	9.17	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
27	20241226	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-130	5	-2.53	220210790	43560	70.64	5130	5190	5010	6680	3600	5140	5055.34	1.48	0	-3805	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1104	94.53	0.76	12	0.20	53.00	6614.00	17420	20240222	-71.24	4580	20241209	9.39	17420	-71.24	20240222	4580	9.39	20241209	17420	-71.24	20240222	4580	9.39	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
28	20241226	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-110	5	-2.14	196116100	38756	62.85	5130	5190	5010	6680	3600	5140	5060.28	1.48	0	-4197	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1108	94.91	0.76	12	0.18	53.00	6614.00	17420	20240222	-71.13	4580	20241209	9.83	17420	-71.13	20240222	4580	9.83	20241209	17420	-71.13	20240222	4580	9.83	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
29	20241226	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-80	5	-1.56	126757930	24981	40.51	5130	5190	5030	6680	3600	5140	5074.17	1.48	0	1188	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1115	95.47	0.77	12	0.11	53.00	6614.00	17420	20240222	-70.95	4580	20241209	10.48	17420	-70.95	20240222	4580	10.48	20241209	17420	-70.95	20240222	4580	10.48	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
30	20241226	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-70	5	-1.36	108709990	21414	34.73	5130	5190	5030	6680	3600	5140	5076.58	1.48	0	1525	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1117	95.66	0.77	12	0.10	53.00	6614.00	17420	20240222	-70.90	4580	20241209	10.70	17420	-70.90	20240222	4580	10.70	20241209	17420	-70.90	20240222	4580	10.70	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
31	20241226	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-70	5	-1.36	83769010	16481	26.73	5130	5190	5030	6680	3600	5140	5082.76	1.48	0	1871	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1117	95.66	0.77	12	0.07	53.00	6614.00	17420	20240222	-70.90	4580	20241209	10.70	17420	-70.90	20240222	4580	10.70	20241209	17420	-70.90	20240222	4580	10.70	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
32	20241226	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-30	5	-0.58	67977800	13379	21.70	5130	5190	5030	6680	3600	5140	5080.93	1.48	0	2417	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1126	96.42	0.77	12	0.06	53.00	6614.00	17420	20240222	-70.67	4580	20241209	11.57	17420	-70.67	20240222	4580	11.57	20241209	17420	-70.67	20240222	4580	11.57	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
33	20241226	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-30	5	-0.58	7626580	1485	2.41	5130	5190	5110	6680	3600	5140	5135.74	1.48	0	-639	5486	5312	5226	5052	4966	5270	5010	110	1540	500	3590	10	1	22028094	1126	96.42	0.77	12	0.01	53.00	6614.00	17420	20240222	-70.67	4580	20241209	11.57	17420	-70.67	20240222	4580	11.57	20241209	17420	-70.67	20240222	4580	11.57	20241209	1.24	N	079810	500	110 억	325537	N	N	0	N	N
34	20241224	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-160	5	-3.02	321845940	61508	105.91	5380	5400	5140	6890	3710	5300	5233.51	1.52	0	-9380	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1132	96.98	0.78	12	0.28	53.00	6614.00	17420	20240222	-70.49	4580	20241209	12.23	17420	-70.49	20240222	4580	12.23	20241209	17420	-70.49	20240222	4580	12.23	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
35	20241224	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-140	5	-2.64	299460170	57157	98.42	5380	5400	5140	6890	3710	5300	5239.26	1.52	0	-8684	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1137	97.36	0.78	12	0.26	53.00	6614.00	17420	20240222	-70.38	4580	20241209	12.66	17420	-70.38	20240222	4580	12.66	20241209	17420	-70.38	20240222	4580	12.66	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
36	20241224	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-110	5	-2.08	256836310	48918	84.23	5380	5400	5170	6890	3710	5300	5250.34	1.52	0	-5352	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1143	97.92	0.78	12	0.22	53.00	6614.00	17420	20240222	-70.21	4580	20241209	13.32	17420	-70.21	20240222	4580	13.32	20241209	17420	-70.21	20240222	4580	13.32	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
37	20241224	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-110	5	-2.08	232953400	44304	76.29	5380	5400	5170	6890	3710	5300	5258.07	1.52	0	-3867	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1143	97.92	0.78	12	0.20	53.00	6614.00	17420	20240222	-70.21	4580	20241209	13.32	17420	-70.21	20240222	4580	13.32	20241209	17420	-70.21	20240222	4580	13.32	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
38	20241224	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-90	5	-1.70	182609040	34603	59.58	5380	5400	5200	6890	3710	5300	5277.26	1.52	0	3803	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1148	98.30	0.79	12	0.16	53.00	6614.00	17420	20240222	-70.09	4580	20241209	13.76	17420	-70.09	20240222	4580	13.76	20241209	17420	-70.09	20240222	4580	13.76	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
39	20241224	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-50	5	-0.94	129776620	24477	42.15	5380	5400	5230	6890	3710	5300	5301.98	1.52	0	6031	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1156	99.06	0.79	12	0.11	53.00	6614.00	17420	20240222	-69.86	4580	20241209	14.63	17420	-69.86	20240222	4580	14.63	20241209	17420	-69.86	20240222	4580	14.63	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
40	20241224	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-20	5	-0.38	101994160	19182	33.03	5380	5400	5240	6890	3710	5300	5317.18	1.52	0	6115	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1163	99.62	0.80	12	0.09	53.00	6614.00	17420	20240222	-69.69	4580	20241209	15.28	17420	-69.69	20240222	4580	15.28	20241209	17420	-69.69	20240222	4580	15.28	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
41	20241224	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-30	5	-0.57	12971120	2456	4.23	5380	5380	5240	6890	3710	5300	5281.40	1.52	0	-105	5513	5406	5233	5126	4953	5460	5180	110	1590	500	3710	10	1	22028094	1161	99.43	0.80	12	0.01	53.00	6614.00	17420	20240222	-69.75	4580	20241209	15.07	17420	-69.75	20240222	4580	15.07	20241209	17420	-69.75	20240222	4580	15.07	20241209	1.24	N	079810	500	110 억	335346	N	N	0	N	N
42	20241223	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	160	2	3.11	302155820	57903	91.27	5140	5340	5060	6680	3600	5140	5218.31	1.39	0	30287	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1167	100.00	0.80	12	0.26	53.00	6614.00	17420	20240222	-69.58	4580	20241209	15.72	17420	-69.58	20240222	4580	15.72	20241209	17420	-69.58	20240222	4580	15.72	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
43	20241223	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	110	2	2.14	287060030	55049	86.77	5140	5340	5060	6680	3600	5140	5214.63	1.39	0	28658	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1156	99.06	0.79	12	0.25	53.00	6614.00	17420	20240222	-69.86	4580	20241209	14.63	17420	-69.86	20240222	4580	14.63	20241209	17420	-69.86	20240222	4580	14.63	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
44	20241223	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	150	2	2.92	242479770	46604	73.46	5140	5340	5060	6680	3600	5140	5202.98	1.39	0	22823	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1165	99.81	0.80	12	0.21	53.00	6614.00	17420	20240222	-69.63	4580	20241209	15.50	17420	-69.63	20240222	4580	15.50	20241209	17420	-69.63	20240222	4580	15.50	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
45	20241223	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	150	2	2.92	214355710	41294	65.09	5140	5340	5060	6680	3600	5140	5190.97	1.39	0	19140	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1165	99.81	0.80	12	0.19	53.00	6614.00	17420	20240222	-69.63	4580	20241209	15.50	17420	-69.63	20240222	4580	15.50	20241209	17420	-69.63	20240222	4580	15.50	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
46	20241223	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	200	2	3.89	201543800	38879	61.28	5140	5340	5060	6680	3600	5140	5183.87	1.39	0	18933	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1176	100.75	0.81	12	0.18	53.00	6614.00	17420	20240222	-69.35	4580	20241209	16.59	17420	-69.35	20240222	4580	16.59	20241209	17420	-69.35	20240222	4580	16.59	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
47	20241223	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	100	2	1.95	167805030	32516	51.25	5140	5280	5060	6680	3600	5140	5160.69	1.39	0	18628	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1154	98.87	0.79	12	0.15	53.00	6614.00	17420	20240222	-69.92	4580	20241209	14.41	17420	-69.92	20240222	4580	14.41	20241209	17420	-69.92	20240222	4580	14.41	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
48	20241223	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	50	2	0.97	127699810	24839	39.15	5140	5220	5060	6680	3600	5140	5141.10	1.39	0	13729	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1143	97.92	0.78	12	0.11	53.00	6614.00	17420	20240222	-70.21	4580	20241209	13.32	17420	-70.21	20240222	4580	13.32	20241209	17420	-70.21	20240222	4580	13.32	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
49	20241223	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	50	2	0.97	12074870	2332	3.68	5140	5220	5140	6680	3600	5140	5177.90	1.39	0	1663	5460	5300	5160	5000	4860	5230	4930	110	1540	500	3590	10	1	22028094	1143	97.92	0.78	12	0.01	53.00	6614.00	17420	20240222	-70.21	4580	20241209	13.32	17420	-70.21	20240222	4580	13.32	20241209	17420	-70.21	20240222	4580	13.32	20241209	1.25	N	079810	500	110 억	305373	N	N	1	N	N
50	20241220	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-230	5	-4.28	325983250	62953	107.02	5320	5320	5020	6980	3760	5370	5178.22	1.37	0	2546	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1132	96.98	0.78	12	0.29	53.00	6614.00	17420	20240222	-70.49	4580	20241209	12.23	17420	-70.49	20240222	4580	12.23	20241209	17420	-70.49	20240222	4580	12.23	20241209	1.30	N	079810	500	110 억	302760	N	N	1	N	N
51	20241220	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-240	5	-4.47	304813930	58822	100.00	5320	5320	5020	6980	3760	5370	5181.97	1.37	0	863	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1130	96.79	0.78	12	0.27	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
52	20241220	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-210	5	-3.91	239247630	46009	78.21	5320	5320	5100	6980	3760	5370	5200.02	1.37	0	-309	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1137	97.36	0.78	12	0.21	53.00	6614.00	17420	20240222	-70.38	4580	20241209	12.66	17420	-70.38	20240222	4580	12.66	20241209	17420	-70.38	20240222	4580	12.66	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
53	20241220	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-240	5	-4.47	207338710	39805	67.67	5320	5320	5120	6980	3760	5370	5208.86	1.37	0	-2095	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1130	96.79	0.78	12	0.18	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	17420	-70.55	20240222	4580	12.01	20241209	17420	-70.55	20240222	4580	12.01	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
54	20241220	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-230	5	-4.28	174571020	33417	56.81	5320	5320	5140	6980	3760	5370	5224.02	1.37	0	-4548	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1132	96.98	0.78	12	0.15	53.00	6614.00	17420	20240222	-70.49	4580	20241209	12.23	17420	-70.49	20240222	4580	12.23	20241209	17420	-70.49	20240222	4580	12.23	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
55	20241220	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-170	5	-3.17	127441470	24290	41.29	5320	5320	5200	6980	3760	5370	5246.66	1.37	0	-3370	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1145	98.11	0.79	12	0.11	53.00	6614.00	17420	20240222	-70.15	4580	20241209	13.54	17420	-70.15	20240222	4580	13.54	20241209	17420	-70.15	20240222	4580	13.54	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
56	20241220	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-90	5	-1.68	101066510	19242	32.71	5320	5320	5200	6980	3760	5370	5252.39	1.37	0	96	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1163	99.62	0.80	12	0.09	53.00	6614.00	17420	20240222	-69.69	4580	20241209	15.28	17420	-69.69	20240222	4580	15.28	20241209	17420	-69.69	20240222	4580	15.28	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
57	20241220	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-110	5	-2.05	33328030	6301	10.71	5320	5320	5260	6980	3760	5370	5289.32	1.37	0	-4365	5523	5446	5393	5316	5263	5420	5290	110	1610	500	3750	10	1	22028094	1159	99.25	0.80	12	0.03	53.00	6614.00	17420	20240222	-69.80	4580	20241209	14.85	17420	-69.80	20240222	4580	14.85	20241209	17420	-69.80	20240222	4580	14.85	20241209	1.30	N	079810	500	110 억	302760	N	N	76	N	N
58	20241219	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-190	5	-3.42	314483370	58363	46.49	5410	5470	5340	7220	3900	5560	5388.48	1.40	0	-7106	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1183	101.32	0.81	12	0.26	53.00	6614.00	17420	20240222	-69.17	4580	20241209	17.25	17420	-69.17	20240222	4580	17.25	20241209	17420	-69.17	20240222	4580	17.25	20241209	1.26	N	079810	500	110 억	308736	N	N	76	N	N
59	20241219	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-190	5	-3.42	295280410	54780	43.64	5410	5470	5340	7220	3900	5560	5390.30	1.40	0	-6234	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1183	101.32	0.81	12	0.25	53.00	6614.00	17420	20240222	-69.17	4580	20241209	17.25	17420	-69.17	20240222	4580	17.25	20241209	17420	-69.17	20240222	4580	17.25	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
60	20241219	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-160	5	-2.88	248980060	46173	36.78	5410	5470	5340	7220	3900	5560	5392.33	1.40	0	-5024	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1190	101.89	0.82	12	0.21	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	17420	-69.00	20240222	4580	17.90	20241209	17420	-69.00	20240222	4580	17.90	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
61	20241219	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-90	5	-1.62	222406400	41270	32.87	5410	5470	5340	7220	3900	5560	5389.06	1.40	0	-3665	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1205	103.21	0.83	12	0.19	53.00	6614.00	17420	20240222	-68.60	4580	20241209	19.43	17420	-68.60	20240222	4580	19.43	20241209	17420	-68.60	20240222	4580	19.43	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
62	20241219	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-150	5	-2.70	200404720	37217	29.65	5410	5450	5340	7220	3900	5560	5384.76	1.40	0	-2534	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1192	102.08	0.82	12	0.17	53.00	6614.00	17420	20240222	-68.94	4580	20241209	18.12	17420	-68.94	20240222	4580	18.12	20241209	17420	-68.94	20240222	4580	18.12	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
63	20241219	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-190	5	-3.42	166376180	30883	24.60	5410	5450	5340	7220	3900	5560	5387.31	1.40	0	-4165	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1183	101.32	0.81	12	0.14	53.00	6614.00	17420	20240222	-69.17	4580	20241209	17.25	17420	-69.17	20240222	4580	17.25	20241209	17420	-69.17	20240222	4580	17.25	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
64	20241219	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-160	5	-2.88	96725970	17887	14.25	5410	5450	5360	7220	3900	5560	5407.61	1.40	0	2778	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1190	101.89	0.82	12	0.08	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	17420	-69.00	20240222	4580	17.90	20241209	17420	-69.00	20240222	4580	17.90	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
65	20241219	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-140	5	-2.52	32686030	6042	4.81	5410	5450	5360	7220	3900	5560	5409.80	1.40	0	1731	5793	5676	5493	5376	5193	5735	5435	110	1660	500	3890	10	1	22028094	1194	102.26	0.82	12	0.03	53.00	6614.00	17420	20240222	-68.89	4580	20241209	18.34	17420	-68.89	20240222	4580	18.34	20241209	17420	-68.89	20240222	4580	18.34	20241209	1.26	N	079810	500	110 억	308736	N	N	176	N	N
66	20241218	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	200	2	3.73	682612260	124591	119.06	5310	5610	5310	6960	3760	5360	5478.82	1.23	0	38099	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1225	104.91	0.84	12	0.57	53.00	6614.00	17420	20240222	-68.08	4580	20241209	21.40	17420	-68.08	20240222	4580	21.40	20241209	17420	-68.08	20240222	4580	21.40	20241209	1.16	N	079810	500	110 억	271856	N	N	176	N	N
67	20241218	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	220	2	4.10	624279740	114127	109.06	5310	5610	5310	6960	3760	5360	5470.04	1.23	0	34504	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1229	105.28	0.84	12	0.52	53.00	6614.00	17420	20240222	-67.97	4580	20241209	21.83	17420	-67.97	20240222	4580	21.83	20241209	17420	-67.97	20240222	4580	21.83	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
68	20241218	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	210	2	3.92	527504960	96762	92.47	5310	5570	5310	6960	3760	5360	5451.57	1.23	0	28088	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1227	105.09	0.84	12	0.44	53.00	6614.00	17420	20240222	-68.03	4580	20241209	21.62	17420	-68.03	20240222	4580	21.62	20241209	17420	-68.03	20240222	4580	21.62	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
69	20241218	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	130	2	2.43	419726340	77292	73.86	5310	5530	5310	6960	3760	5360	5430.40	1.23	0	15152	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1209	103.58	0.83	12	0.35	53.00	6614.00	17420	20240222	-68.48	4580	20241209	19.87	17420	-68.48	20240222	4580	19.87	20241209	17420	-68.48	20240222	4580	19.87	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
70	20241218	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	110	2	2.05	395996020	72954	69.72	5310	5530	5310	6960	3760	5360	5428.02	1.23	0	15827	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1205	103.21	0.83	12	0.33	53.00	6614.00	17420	20240222	-68.60	4580	20241209	19.43	17420	-68.60	20240222	4580	19.43	20241209	17420	-68.60	20240222	4580	19.43	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
71	20241218	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	140	2	2.61	328618110	60611	57.92	5310	5530	5310	6960	3760	5360	5421.76	1.23	0	21416	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1212	103.77	0.83	12	0.28	53.00	6614.00	17420	20240222	-68.43	4580	20241209	20.09	17420	-68.43	20240222	4580	20.09	20241209	17420	-68.43	20240222	4580	20.09	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
72	20241218	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	50	2	0.93	218911130	40623	38.82	5310	5460	5310	6960	3760	5360	5388.85	1.23	0	18306	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1192	102.08	0.82	12	0.18	53.00	6614.00	17420	20240222	-68.94	4580	20241209	18.12	17420	-68.94	20240222	4580	18.12	20241209	17420	-68.94	20240222	4580	18.12	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
73	20241218	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	40	2	0.75	76132490	14273	13.64	5310	5440	5310	6960	3760	5360	5334.02	1.23	0	5406	5766	5562	5436	5232	5106	5500	5170	110	1600	500	3750	10	1	22028094	1190	101.89	0.82	12	0.06	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	17420	-69.00	20240222	4580	17.90	20241209	17420	-69.00	20240222	4580	17.90	20241209	1.16	N	079810	500	110 억	271856	N	N	982	N	N
74	20241217	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-190	5	-3.42	559888420	103823	10.50	5590	5640	5310	7210	3890	5550	5392.43	1.27	0	-7433	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1181	101.13	0.81	12	0.47	53.00	6614.00	17420	20240222	-69.23	4580	20241209	17.03	17420	-69.23	20240222	4580	17.03	20241209	17420	-69.23	20240222	4580	17.03	20241209	1.15	N	079810	500	110 억	279201	N	N	982	N	N
75	20241217	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-190	5	-3.42	540916050	100289	10.14	5590	5640	5310	7210	3890	5550	5393.26	1.27	0	-9253	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1181	101.13	0.81	12	0.46	53.00	6614.00	17420	20240222	-69.23	4580	20241209	17.03	17420	-69.23	20240222	4580	17.03	20241209	17420	-69.23	20240222	4580	17.03	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
76	20241217	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-150	5	-2.70	479297810	88851	8.99	5590	5640	5310	7210	3890	5550	5394.05	1.27	0	-15989	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1190	101.89	0.82	12	0.40	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	17420	-69.00	20240222	4580	17.90	20241209	17420	-69.00	20240222	4580	17.90	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
77	20241217	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	-230	5	-4.14	430981780	79828	8.07	5590	5640	5310	7210	3890	5550	5398.50	1.27	0	-18486	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1172	100.38	0.80	12	0.36	53.00	6614.00	17420	20240222	-69.46	4580	20241209	16.16	17420	-69.46	20240222	4580	16.16	20241209	17420	-69.46	20240222	4580	16.16	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
78	20241217	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-190	5	-3.42	395519630	73166	7.40	5590	5640	5320	7210	3890	5550	5405.39	1.27	0	-17874	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1181	101.13	0.81	12	0.33	53.00	6614.00	17420	20240222	-69.23	4580	20241209	17.03	17420	-69.23	20240222	4580	17.03	20241209	17420	-69.23	20240222	4580	17.03	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
79	20241217	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-170	5	-3.06	340047360	62806	6.35	5590	5640	5340	7210	3890	5550	5413.82	1.27	0	-11028	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1185	101.51	0.81	12	0.29	53.00	6614.00	17420	20240222	-69.12	4580	20241209	17.47	17420	-69.12	20240222	4580	17.47	20241209	17420	-69.12	20240222	4580	17.47	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
80	20241217	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-150	5	-2.70	265583590	48968	4.95	5590	5640	5340	7210	3890	5550	5423.10	1.27	0	-4156	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1190	101.89	0.82	12	0.22	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	17420	-69.00	20240222	4580	17.90	20241209	17420	-69.00	20240222	4580	17.90	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
81	20241217	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	-30	5	-0.54	77865550	14120	1.43	5590	5640	5460	7210	3890	5550	5514.05	1.27	0	-941	6250	5900	5650	5300	5050	6075	5475	110	1660	500	3880	10	1	22028094	1216	104.15	0.83	12	0.06	53.00	6614.00	17420	20240222	-68.31	4580	20241209	20.52	17420	-68.31	20240222	4580	20.52	20241209	17420	-68.31	20240222	4580	20.52	20241209	1.15	N	079810	500	110 억	279201	N	N	34	N	N
82	20241216	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	250	2	4.72	5643330140	984951	1573.33	5430	6000	5400	6890	3710	5300	5729.57	1.81	0	-120114	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1223	104.72	0.84	12	4.47	53.00	6614.00	17420	20240222	-68.14	4580	20241209	21.18	17420	-68.14	20240222	4580	21.18	20241209	17420	-68.14	20240222	4580	21.18	20241209	1.13	N	079810	500	110 억	399321	N	N	34	N	N
83	20241216	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	210	2	3.96	5568799740	971431	1551.73	5430	6000	5400	6890	3710	5300	5732.57	1.81	0	-127412	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1214	103.96	0.83	12	4.41	53.00	6614.00	17420	20240222	-68.37	4580	20241209	20.31	17420	-68.37	20240222	4580	20.31	20241209	17420	-68.37	20240222	4580	20.31	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
84	20241216	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	170	2	3.21	5211618600	906856	1448.58	5430	6000	5400	6890	3710	5300	5746.91	1.81	0	-144018	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1205	103.21	0.83	12	4.12	53.00	6614.00	17420	20240222	-68.60	4580	20241209	19.43	17420	-68.60	20240222	4580	19.43	20241209	17420	-68.60	20240222	4580	19.43	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
85	20241216	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	190	2	3.58	367870230	67149	107.26	5430	5630	5410	6890	3710	5300	5478.42	1.81	0	570	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1209	103.58	0.83	12	0.30	53.00	6614.00	17420	20240222	-68.48	4580	20241209	19.87	17420	-68.48	20240222	4580	19.87	20241209	17420	-68.48	20240222	4580	19.87	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
86	20241216	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	200	2	3.77	331339090	60499	96.64	5430	5630	5410	6890	3710	5300	5476.77	1.81	0	-1022	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1212	103.77	0.83	12	0.27	53.00	6614.00	17420	20240222	-68.43	4580	20241209	20.09	17420	-68.43	20240222	4580	20.09	20241209	17420	-68.43	20240222	4580	20.09	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
87	20241216	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	190	2	3.58	296834100	54217	86.60	5430	5630	5410	6890	3710	5300	5474.93	1.81	0	-33	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1209	103.58	0.83	12	0.25	53.00	6614.00	17420	20240222	-68.48	4580	20241209	19.87	17420	-68.48	20240222	4580	19.87	20241209	17420	-68.48	20240222	4580	19.87	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
88	20241216	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	160	2	3.02	176916630	32141	51.34	5430	5630	5410	6890	3710	5300	5504.39	1.81	0	-1729	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1203	103.02	0.83	12	0.15	53.00	6614.00	17420	20240222	-68.66	4580	20241209	19.21	17420	-68.66	20240222	4580	19.21	20241209	17420	-68.66	20240222	4580	19.21	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
89	20241216	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	180	2	3.40	28610230	5250	8.39	5430	5480	5410	6890	3710	5300	5449.57	1.81	0	2434	5433	5366	5303	5236	5173	5335	5205	110	1590	500	3710	10	1	22028094	1207	103.40	0.83	12	0.02	53.00	6614.00	17420	20240222	-68.54	4580	20241209	19.65	17420	-68.54	20240222	4580	19.65	20241209	17420	-68.54	20240222	4580	19.65	20241209	1.13	N	079810	500	110 억	399321	N	N	0	N	N
90	20241213	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-10	5	-0.19	331349770	62301	105.03	5310	5370	5240	6900	3720	5310	5318.53	1.79	0	4866	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1167	100.00	0.80	12	0.28	53.00	6614.00	18110	20231206	-70.73	4580	20241209	15.72	17420	-69.58	20240222	4580	15.72	20241209	17420	-69.58	20240222	4580	15.72	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
91	20241213	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	20	2	0.38	315963010	59403	100.14	5310	5370	5240	6900	3720	5310	5318.97	1.79	0	5815	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1174	100.57	0.81	12	0.27	53.00	6614.00	18110	20231206	-70.57	4580	20241209	16.38	17420	-69.40	20240222	4580	16.38	20241209	17420	-69.40	20240222	4580	16.38	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
92	20241213	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	20	2	0.38	278352260	52350	88.25	5310	5370	5240	6900	3720	5310	5317.14	1.79	0	9741	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1174	100.57	0.81	12	0.24	53.00	6614.00	18110	20231206	-70.57	4580	20241209	16.38	17420	-69.40	20240222	4580	16.38	20241209	17420	-69.40	20240222	4580	16.38	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
93	20241213	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	30	2	0.56	244108660	45941	77.45	5310	5370	5240	6900	3720	5310	5313.53	1.79	0	7441	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1176	100.75	0.81	12	0.21	53.00	6614.00	18110	20231206	-70.51	4580	20241209	16.59	17420	-69.35	20240222	4580	16.59	20241209	17420	-69.35	20240222	4580	16.59	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
94	20241213	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	40	2	0.75	221689570	41748	70.38	5310	5370	5240	6900	3720	5310	5310.18	1.79	0	6627	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1179	100.94	0.81	12	0.19	53.00	6614.00	18110	20231206	-70.46	4580	20241209	16.81	17420	-69.29	20240222	4580	16.81	20241209	17420	-69.29	20240222	4580	16.81	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
95	20241213	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	10	2	0.19	201300330	37919	63.93	5310	5370	5240	6900	3720	5310	5308.69	1.79	0	6243	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1172	100.38	0.80	12	0.17	53.00	6614.00	18110	20231206	-70.62	4580	20241209	16.16	17420	-69.46	20240222	4580	16.16	20241209	17420	-69.46	20240222	4580	16.16	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
96	20241213	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-10	5	-0.19	164161580	30910	52.11	5310	5370	5240	6900	3720	5310	5310.95	1.79	0	5442	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1167	100.00	0.80	12	0.14	53.00	6614.00	18110	20231206	-70.73	4580	20241209	15.72	17420	-69.58	20240222	4580	15.72	20241209	17420	-69.58	20240222	4580	15.72	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
97	20241213	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-20	5	-0.38	9879730	1863	3.14	5310	5350	5280	6900	3720	5310	5303.13	1.79	0	-846	5563	5436	5303	5176	5043	5500	5240	110	1590	500	3710	10	1	22028094	1165	99.81	0.80	12	0.01	53.00	6614.00	18110	20231206	-70.79	4580	20241209	15.50	17420	-69.63	20240222	4580	15.50	20241209	17420	-69.63	20240222	4580	15.50	20241209	1.16	N	079810	500	110 억	394441	N	N	0	N	N
98	20241212	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	20	2	0.38	311867520	59113	58.03	5290	5430	5170	6870	3710	5290	5275.77	1.83	0	-9060	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1170	100.19	0.80	12	0.27	53.00	6614.00	18110	20231206	-70.68	4580	20241209	15.94	17420	-69.52	20240222	4580	15.94	20241209	17420	-69.52	20240222	4580	15.94	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
99	20241212	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	40	2	0.76	301565430	57184	56.13	5290	5430	5170	6870	3710	5290	5273.60	1.83	0	-8138	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1174	100.57	0.81	12	0.26	53.00	6614.00	18110	20231206	-70.57	4580	20241209	16.38	17420	-69.40	20240222	4580	16.38	20241209	17420	-69.40	20240222	4580	16.38	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
100	20241212	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-60	5	-1.13	253618220	48058	47.17	5290	5430	5170	6870	3710	5290	5277.34	1.83	0	-13485	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1152	98.68	0.79	12	0.22	53.00	6614.00	18110	20231206	-71.12	4580	20241209	14.19	17420	-69.98	20240222	4580	14.19	20241209	17420	-69.98	20240222	4580	14.19	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
101	20241212	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-90	5	-1.70	235199880	44522	43.70	5290	5430	5170	6870	3710	5290	5282.78	1.83	0	-13334	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1145	98.11	0.79	12	0.20	53.00	6614.00	18110	20231206	-71.29	4580	20241209	13.54	17420	-70.15	20240222	4580	13.54	20241209	17420	-70.15	20240222	4580	13.54	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
102	20241212	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-110	5	-2.08	202854770	38298	37.59	5290	5430	5180	6870	3710	5290	5296.75	1.83	0	-11746	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1141	97.74	0.78	12	0.17	53.00	6614.00	18110	20231206	-71.40	4580	20241209	13.10	17420	-70.26	20240222	4580	13.10	20241209	17420	-70.26	20240222	4580	13.10	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
103	20241212	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	10	2	0.19	154773890	29126	28.59	5290	5430	5220	6870	3710	5290	5313.94	1.83	0	-4480	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1167	100.00	0.80	12	0.13	53.00	6614.00	18110	20231206	-70.73	4580	20241209	15.72	17420	-69.58	20240222	4580	15.72	20241209	17420	-69.58	20240222	4580	15.72	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
104	20241212	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-20	5	-0.38	132610750	24912	24.45	5290	5430	5230	6870	3710	5290	5323.17	1.83	0	-3139	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1161	99.43	0.80	12	0.11	53.00	6614.00	18110	20231206	-70.90	4580	20241209	15.07	17420	-69.75	20240222	4580	15.07	20241209	17420	-69.75	20240222	4580	15.07	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
105	20241212	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	60	2	1.13	12774770	2403	2.36	5290	5350	5270	6870	3710	5290	5316.18	1.83	0	85	5533	5411	5198	5076	4863	5472	5137	110	1580	500	3700	10	1	22028094	1179	100.94	0.81	12	0.01	53.00	6614.00	18110	20231206	-70.46	4580	20241209	16.81	17420	-69.29	20240222	4580	16.81	20241209	17420	-69.29	20240222	4580	16.81	20241209	1.19	N	079810	500	110 억	403396	N	N	0	N	N
106	20241211	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	305	2	6.12	528430800	101499	107.83	4985	5320	4985	6480	3490	4985	5206.16	1.69	0	30892	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1165	99.81	0.80	12	0.46	53.00	6614.00	18110	20231206	-70.79	4580	20241209	15.50	17420	-69.63	20240222	4580	15.50	20241209	17420	-69.63	20240222	4580	15.50	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
107	20241211	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	305	2	6.12	496583660	95474	101.43	4985	5320	4985	6480	3490	4985	5201.24	1.69	0	28804	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1165	99.81	0.80	12	0.43	53.00	6614.00	18110	20231206	-70.79	4580	20241209	15.50	17420	-69.63	20240222	4580	15.50	20241209	17420	-69.63	20240222	4580	15.50	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
108	20241211	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	245	2	4.91	455957330	87750	93.23	4985	5320	4985	6480	3490	4985	5196.09	1.69	0	31535	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1152	98.68	0.79	12	0.40	53.00	6614.00	18110	20231206	-71.12	4580	20241209	14.19	17420	-69.98	20240222	4580	14.19	20241209	17420	-69.98	20240222	4580	14.19	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
109	20241211	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	205	2	4.11	398906150	76822	81.62	4985	5320	4985	6480	3490	4985	5192.60	1.69	0	32853	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1143	97.92	0.78	12	0.35	53.00	6614.00	18110	20231206	-71.34	4580	20241209	13.32	17420	-70.21	20240222	4580	13.32	20241209	17420	-70.21	20240222	4580	13.32	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
110	20241211	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	255	2	5.12	359251650	69213	73.53	4985	5320	4985	6480	3490	4985	5190.52	1.69	0	34991	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1154	98.87	0.79	12	0.31	53.00	6614.00	18110	20231206	-71.07	4580	20241209	14.41	17420	-69.92	20240222	4580	14.41	20241209	17420	-69.92	20240222	4580	14.41	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
111	20241211	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	245	2	4.91	319821540	61642	65.49	4985	5320	4985	6480	3490	4985	5188.37	1.69	0	31815	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1152	98.68	0.79	12	0.28	53.00	6614.00	18110	20231206	-71.12	4580	20241209	14.19	17420	-69.98	20240222	4580	14.19	20241209	17420	-69.98	20240222	4580	14.19	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
112	20241211	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	255	2	5.12	253839860	48994	52.05	4985	5320	4985	6480	3490	4985	5181.04	1.69	0	30069	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1154	98.87	0.79	12	0.22	53.00	6614.00	18110	20231206	-71.07	4580	20241209	14.41	17420	-69.92	20240222	4580	14.41	20241209	17420	-69.92	20240222	4580	14.41	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
113	20241211	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	55	2	1.10	50162450	9981	10.60	4985	5080	4985	6480	3490	4985	5025.79	1.69	0	6868	5281	5132	4871	4722	4461	5207	4797	110	1495	500	3480	10	1	22028094	1110	95.09	0.76	12	0.05	53.00	6614.00	18110	20231206	-72.17	4580	20241209	10.04	17420	-71.07	20240222	4580	10.04	20241209	17420	-71.07	20240222	4580	10.04	20241209	1.31	N	079810	500	110 억	372414	N	N	0	N	N
114	20241210	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	355	2	7.67	460030310	93847	49.86	4610	5020	4610	6010	3245	4630	4902.50	1.48	0	45710	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1098	94.06	0.75	12	0.43	53.00	6614.00	18110	20231206	-72.47	4580	20241209	8.84	17420	-71.38	20240222	4580	8.84	20241209	17420	-71.38	20240222	4580	8.84	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
115	20241210	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	345	2	7.45	435446000	88910	47.24	4610	5020	4610	6010	3245	4630	4898.21	1.48	0	42433	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1096	93.87	0.75	12	0.40	53.00	6614.00	18110	20231206	-72.53	4580	20241209	8.62	17420	-71.44	20240222	4580	8.62	20241209	17420	-71.44	20240222	4580	8.62	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
116	20241210	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	320	2	6.91	416075765	85008	45.17	4610	5020	4610	6010	3245	4630	4895.17	1.48	0	40960	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1090	93.40	0.75	12	0.39	53.00	6614.00	18110	20231206	-72.67	4580	20241209	8.08	17420	-71.58	20240222	4580	8.08	20241209	17420	-71.58	20240222	4580	8.08	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
117	20241210	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	360	2	7.78	382697360	78293	41.60	4610	5020	4610	6010	3245	4630	4888.68	1.48	0	38900	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1099	94.15	0.75	12	0.36	53.00	6614.00	18110	20231206	-72.45	4580	20241209	8.95	17420	-71.35	20240222	4580	8.95	20241209	17420	-71.35	20240222	4580	8.95	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
118	20241210	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	325	2	7.02	341697605	70052	37.22	4610	5020	4610	6010	3245	4630	4878.48	1.48	0	35830	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1091	93.49	0.75	12	0.32	53.00	6614.00	18110	20231206	-72.64	4580	20241209	8.19	17420	-71.56	20240222	4580	8.19	20241209	17420	-71.56	20240222	4580	8.19	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
119	20241210	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	355	2	7.67	267740540	55236	29.35	4610	4990	4610	6010	3245	4630	4848.00	1.48	0	25183	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1098	94.06	0.75	12	0.25	53.00	6614.00	18110	20231206	-72.47	4580	20241209	8.84	17420	-71.38	20240222	4580	8.84	20241209	17420	-71.38	20240222	4580	8.84	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
120	20241210	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	285	2	6.16	199797695	41469	22.03	4610	4925	4610	6010	3245	4630	4818.91	1.48	0	21857	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1083	92.74	0.74	12	0.19	53.00	6614.00	18110	20231206	-72.86	4580	20241209	7.31	17420	-71.79	20240222	4580	7.31	20241209	17420	-71.79	20240222	4580	7.31	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
121	20241210	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	140	2	3.02	43653380	9246	4.91	4610	4815	4610	6010	3245	4630	4723.35	1.48	0	2548	5236	4932	4756	4452	4276	4845	4365	110	1380	500	3240	5	1	22028094	1051	90.00	0.72	12	0.04	53.00	6614.00	18110	20231206	-73.66	4580	20241209	4.15	17420	-72.62	20240222	4580	4.15	20241209	17420	-72.62	20240222	4580	4.15	20241209	1.31	N	079810	500	110 억	326849	N	N	3	N	N
122	20241209	160632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	-440	5	-8.68	880566860	187167	137.71	4775	5060	4580	6590	3550	5070	4704.72	1.48	0	1913	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1020	87.36	0.70	12	0.85	53.00	6614.00	18110	20231206	-74.43	4580	20241209	1.09	17420	-73.42	20240222	4580	1.09	20241209	17420	-73.42	20240222	4580	1.09	20241209	1.30	N	079810	500	110 억	324975	N	N	3	N	N
123	20241209	150634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-470	5	-9.27	847379595	179969	132.42	4775	5060	4595	6590	3550	5070	4708.48	1.48	0	4934	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1013	86.79	0.70	12	0.82	53.00	6614.00	18110	20231206	-74.60	4595	20241209	0.11	17420	-73.59	20240222	4595	0.11	20241209	17420	-73.59	20240222	4595	0.11	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
124	20241209	140633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4650	-420	5	-8.28	776271240	164582	121.10	4775	5060	4650	6590	3550	5070	4716.62	1.48	0	7427	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1024	87.74	0.70	12	0.75	53.00	6614.00	18110	20231206	-74.32	4650	20241209	0.00	17420	-73.31	20240222	4650	0.00	20241209	17420	-73.31	20240222	4650	0.00	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
125	20241209	130635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	-415	5	-8.19	692871235	146714	107.95	4775	5060	4650	6590	3550	5070	4722.60	1.48	0	2390	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1025	87.83	0.70	12	0.67	53.00	6614.00	18110	20231206	-74.30	4650	20241209	0.11	17420	-73.28	20240222	4650	0.11	20241209	17420	-73.28	20240222	4650	0.11	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
126	20241209	120632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	-380	5	-7.50	610548005	129124	95.01	4775	5060	4675	6590	3550	5070	4728.39	1.48	0	10492	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1033	88.49	0.71	12	0.59	53.00	6614.00	18110	20231206	-74.10	4675	20241209	0.32	17420	-73.08	20240222	4675	0.32	20241209	17420	-73.08	20240222	4675	0.32	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
127	20241209	110633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4730	-340	5	-6.71	491646250	103830	76.40	4775	5060	4685	6590	3550	5070	4735.11	1.48	0	11919	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1042	89.25	0.72	12	0.47	53.00	6614.00	18110	20231206	-73.88	4685	20241209	0.96	17420	-72.85	20240222	4685	0.96	20241209	17420	-72.85	20240222	4685	0.96	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
128	20241209	100631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4765	-305	5	-6.02	408630385	86388	63.56	4775	5060	4685	6590	3550	5070	4730.18	1.48	0	16806	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1050	89.91	0.72	12	0.39	53.00	6614.00	18110	20231206	-73.69	4685	20241209	1.71	17420	-72.65	20240222	4685	1.71	20241209	17420	-72.65	20240222	4685	1.71	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
129	20241209	090629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4750	-320	5	-6.31	79861695	16724	12.31	4775	5060	4750	6590	3550	5070	4775.27	1.48	0	1575	5410	5240	5020	4850	4630	5130	4740	110	1520	500	3540	5	1	22028094	1046	89.62	0.72	12	0.08	53.00	6614.00	18110	20231206	-73.77	4750	20241209	0.00	17420	-72.73	20240222	4750	0.00	20241209	17420	-72.73	20240222	4750	0.00	20241209	1.30	N	079810	500	110 억	324975	N	N	20	N	N
130	20241206	160627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5070	-70	5	-1.36	681066590	135882	124.99	5110	5190	4800	6680	3600	5140	5012.13	1.37	0	22596	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1117	95.66	0.77	12	0.62	53.00	6614.00	18110	20231206	-72.00	4800	20241206	5.62	17420	-70.90	20240222	4800	5.62	20241206	18110	-72.00	20231206	4800	5.62	20241206	1.32	N	079810	500	110 억	302390	N	N	20	N	N
131	20241206	150630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5090	-50	5	-0.97	670908750	133866	123.14	5110	5190	4800	6680	3600	5140	5011.79	1.37	0	22282	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1121	96.04	0.77	12	0.61	53.00	6614.00	18110	20231206	-71.89	4800	20241206	6.04	17420	-70.78	20240222	4800	6.04	20241206	18110	-71.89	20231206	4800	6.04	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
132	20241206	140628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5000	-140	5	-2.72	607866520	121364	111.64	5110	5190	4800	6680	3600	5140	5008.62	1.37	0	11964	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1101	94.34	0.76	12	0.55	53.00	6614.00	18110	20231206	-72.39	4800	20241206	4.17	17420	-71.30	20240222	4800	4.17	20241206	18110	-72.39	20231206	4800	4.17	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
133	20241206	130629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5010	-130	5	-2.53	545995180	108812	100.09	5110	5190	4890	6680	3600	5140	5017.78	1.37	0	9121	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1104	94.53	0.76	12	0.49	53.00	6614.00	18110	20231206	-72.34	4890	20241206	2.45	17420	-71.24	20240222	4890	2.45	20241206	18110	-72.34	20231206	4890	2.45	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
134	20241206	120625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5000	-140	5	-2.72	512721980	102193	94.01	5110	5190	4890	6680	3600	5140	5017.19	1.37	0	7427	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1101	94.34	0.76	12	0.46	53.00	6614.00	18110	20231206	-72.39	4890	20241206	2.25	17420	-71.30	20240222	4890	2.25	20241206	18110	-72.39	20231206	4890	2.25	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
135	20241206	110627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4965	-175	5	-3.40	445925715	88819	81.70	5110	5190	4890	6680	3600	5140	5020.61	1.37	0	3491	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	5	1	22028094	1094	93.68	0.75	12	0.40	53.00	6614.00	18110	20231206	-72.58	4890	20241206	1.53	17420	-71.50	20240222	4890	1.53	20241206	18110	-72.58	20231206	4890	1.53	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
136	20241206	100624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5020	-120	5	-2.33	232393850	45762	42.10	5110	5190	5010	6680	3600	5140	5078.31	1.37	0	15519	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1106	94.72	0.76	12	0.21	53.00	6614.00	18110	20231206	-72.28	5010	20241206	0.20	17420	-71.18	20240222	5010	0.20	20241206	18110	-72.28	20231206	5010	0.20	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
137	20241206	090628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	0	3	0.00	19003480	3706	3.41	5110	5190	5110	6680	3600	5140	5127.76	1.37	0	1333	5433	5286	5203	5056	4973	5245	5015	110	1540	500	3590	10	1	22028094	1132	96.98	0.78	12	0.02	53.00	6614.00	18110	20231206	-71.62	5110	20241206	0.59	17420	-70.49	20240222	5110	0.59	20241206	18110	-71.62	20231206	5110	0.59	20241206	1.32	N	079810	500	110 억	302390	N	N	0	N	N
138	20241205	160618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	-160	5	-3.02	562518320	108383	71.63	5340	5350	5120	6890	3710	5300	5190.44	1.29	0	17504	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1132	96.98	0.78	12	0.49	53.00	6614.00	18110	20231206	-71.62	5120	20241205	0.39	17420	-70.49	20240222	5120	0.39	20241205	18110	-71.62	20231206	5120	0.39	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
139	20241205	150620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5150	-150	5	-2.83	522838420	100667	66.53	5340	5350	5120	6890	3710	5300	5193.64	1.29	0	16151	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1134	97.17	0.78	12	0.46	53.00	6614.00	18110	20231206	-71.56	5120	20241205	0.59	17420	-70.44	20240222	5120	0.59	20241205	18110	-71.56	20231206	5120	0.59	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
140	20241205	140613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5180	-120	5	-2.26	422919290	81280	53.72	5340	5350	5120	6890	3710	5300	5203.12	1.29	0	16213	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1141	97.74	0.78	12	0.37	53.00	6614.00	18110	20231206	-71.40	5120	20241205	1.17	17420	-70.26	20240222	5120	1.17	20241205	18110	-71.40	20231206	5120	1.17	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
141	20241205	130618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-110	5	-2.08	369025730	70880	46.85	5340	5350	5120	6890	3710	5300	5206.21	1.29	0	13269	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1143	97.92	0.78	12	0.32	53.00	6614.00	18110	20231206	-71.34	5120	20241205	1.37	17420	-70.21	20240222	5120	1.37	20241205	18110	-71.34	20231206	5120	1.37	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
142	20241205	120618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5220	-80	5	-1.51	314494510	60386	39.91	5340	5350	5120	6890	3710	5300	5207.92	1.29	0	17321	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1150	98.49	0.79	12	0.27	53.00	6614.00	18110	20231206	-71.18	5120	20241205	1.95	17420	-70.03	20240222	5120	1.95	20241205	18110	-71.18	20231206	5120	1.95	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
143	20241205	110618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5200	-100	5	-1.89	249127090	47807	31.60	5340	5350	5120	6890	3710	5300	5210.91	1.29	0	10961	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1145	98.11	0.79	12	0.22	53.00	6614.00	18110	20231206	-71.29	5120	20241205	1.56	17420	-70.15	20240222	5120	1.56	20241205	18110	-71.29	20231206	5120	1.56	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
144	20241205	100614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5200	-100	5	-1.89	186186300	35714	23.60	5340	5350	5120	6890	3710	5300	5213.01	1.29	0	2454	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1145	98.11	0.79	12	0.16	53.00	6614.00	18110	20231206	-71.29	5120	20241205	1.56	17420	-70.15	20240222	5120	1.56	20241205	18110	-71.29	20231206	5120	1.56	20241205	1.32	N	079810	500	110 억	284990	N	N	98	N	N
145	20241205	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-40	5	-0.75	18216480	3434	2.27	5340	5350	5260	6890	3710	5300	5304.88	1.29	0	-139	5720	5510	5380	5170	5040	5615	5275	110	1590	500	3710	10	1	22028094	1159	99.25	0.80	12	0.02	53.00	6614.00	18110	20231206	-70.96	5250	20241204	0.19	17420	-69.80	20240222	5250	0.19	20241204	18110	-70.96	20231206	5250	0.19	20241204	1.32	N	079810	500	110 억	284990	N	N	98	N	N
146	20241204	160608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5300	-190	5	-3.46	805159490	150475	237.71	5280	5590	5250	7130	3850	5490	5350.87	1.39	0	-20531	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1167	100.00	0.80	12	0.68	53.00	6614.00	18110	20231206	-70.73	5250	20241204	0.95	17420	-69.58	20240222	5250	0.95	20241204	18110	-70.73	20231206	5250	0.95	20241204	1.32	N	079810	500	110 억	305633	N	N	98	N	N
147	20241204	150609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5350	-140	5	-2.55	785587890	146788	231.89	5280	5590	5250	7130	3850	5490	5351.85	1.39	0	-19079	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1179	100.94	0.81	12	0.67	53.00	6614.00	18110	20231206	-70.46	5250	20241204	1.90	17420	-69.29	20240222	5250	1.90	20241204	18110	-70.46	20231206	5250	1.90	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
148	20241204	140607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5330	-160	5	-2.91	706598470	131968	208.47	5280	5590	5250	7130	3850	5490	5354.32	1.39	0	-22374	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1174	100.57	0.81	12	0.60	53.00	6614.00	18110	20231206	-70.57	5250	20241204	1.52	17420	-69.40	20240222	5250	1.52	20241204	18110	-70.57	20231206	5250	1.52	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
149	20241204	130605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5400	-90	5	-1.64	658209340	122965	194.25	5280	5590	5250	7130	3850	5490	5352.82	1.39	0	-17461	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1190	101.89	0.82	12	0.56	53.00	6614.00	18110	20231206	-70.18	5250	20241204	2.86	17420	-69.00	20240222	5250	2.86	20241204	18110	-70.18	20231206	5250	2.86	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
150	20241204	120603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5350	-140	5	-2.55	624474210	116658	184.29	5280	5590	5250	7130	3850	5490	5353.03	1.39	0	-20049	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1179	100.94	0.81	12	0.53	53.00	6614.00	18110	20231206	-70.46	5250	20241204	1.90	17420	-69.29	20240222	5250	1.90	20241204	18110	-70.46	20231206	5250	1.90	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
151	20241204	110556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5290	-200	5	-3.64	523427920	97546	154.10	5280	5590	5280	7130	3850	5490	5365.96	1.39	0	-15626	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1165	99.81	0.80	12	0.44	53.00	6614.00	18110	20231206	-70.79	5280	20241204	0.19	17420	-69.63	20240222	5280	0.19	20241204	18110	-70.79	20231206	5280	0.19	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
152	20241204	100600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5410	-80	5	-1.46	395613570	73502	116.11	5280	5590	5280	7130	3850	5490	5382.35	1.39	0	-12204	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1192	102.08	0.82	12	0.33	53.00	6614.00	18110	20231206	-70.13	5280	20241204	2.46	17420	-68.94	20240222	5280	2.46	20241204	18110	-70.13	20231206	5280	2.46	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
153	20241204	090608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5380	-110	5	-2.00	71538350	13377	21.13	5280	5430	5280	7130	3850	5490	5347.86	1.39	0	603	5630	5560	5470	5400	5310	5595	5435	110	1640	500	3840	10	1	22028094	1185	101.51	0.81	12	0.06	53.00	6614.00	18110	20231206	-70.29	5280	20241204	1.89	17420	-69.12	20240222	5280	1.89	20241204	18110	-70.29	20231206	5280	1.89	20241204	1.32	N	079810	500	110 억	305633	N	N	0	N	N
154	20241203	160634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	40	2	0.73	341462260	62430	59.37	5380	5540	5380	7080	3820	5450	5469.47	1.33	0	13260	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1209	103.58	0.83	12	0.28	53.00	6614.00	18110	20231206	-69.69	5380	20241203	2.04	17420	-68.48	20240222	5380	2.04	20241203	18110	-69.69	20231206	5380	2.04	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
155	20241203	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5510	60	2	1.10	295552260	54068	51.42	5380	5540	5380	7080	3820	5450	5466.31	1.33	0	9115	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1214	103.96	0.83	12	0.25	53.00	6614.00	18110	20231206	-69.57	5380	20241203	2.42	17420	-68.37	20240222	5380	2.42	20241203	18110	-69.57	20231206	5380	2.42	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
156	20241203	140642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	40	2	0.73	240885820	44114	41.95	5380	5540	5380	7080	3820	5450	5460.53	1.33	0	3812	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1209	103.58	0.83	12	0.20	53.00	6614.00	18110	20231206	-69.69	5380	20241203	2.04	17420	-68.48	20240222	5380	2.04	20241203	18110	-69.69	20231206	5380	2.04	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
157	20241203	130644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5500	50	2	0.92	216271750	39634	37.69	5380	5540	5380	7080	3820	5450	5456.72	1.33	0	2609	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1212	103.77	0.83	12	0.18	53.00	6614.00	18110	20231206	-69.63	5380	20241203	2.23	17420	-68.43	20240222	5380	2.23	20241203	18110	-69.63	20231206	5380	2.23	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
158	20241203	120656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	20	2	0.37	168366460	30902	29.39	5380	5540	5380	7080	3820	5450	5448.40	1.33	0	-696	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1205	103.21	0.83	12	0.14	53.00	6614.00	18110	20231206	-69.80	5380	20241203	1.67	17420	-68.60	20240222	5380	1.67	20241203	18110	-69.80	20231206	5380	1.67	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
159	20241203	110638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	0	3	0.00	158225980	29048	27.62	5380	5540	5380	7080	3820	5450	5447.05	1.33	0	-212	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1201	102.83	0.82	12	0.13	53.00	6614.00	18110	20231206	-69.91	5380	20241203	1.30	17420	-68.71	20240222	5380	1.30	20241203	18110	-69.91	20231206	5380	1.30	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
160	20241203	100627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5460	10	2	0.18	116447180	21415	20.36	5380	5540	5380	7080	3820	5450	5437.64	1.33	0	-1136	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1203	103.02	0.83	12	0.10	53.00	6614.00	18110	20231206	-69.85	5380	20241203	1.49	17420	-68.66	20240222	5380	1.49	20241203	18110	-69.85	20231206	5380	1.49	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
161	20241203	090624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5540	90	2	1.65	49320470	9062	8.62	5380	5540	5380	7080	3820	5450	5442.56	1.33	0	2497	5823	5636	5543	5356	5263	5590	5310	110	1630	500	3810	10	1	22028094	1220	104.53	0.84	12	0.04	53.00	6614.00	18110	20231206	-69.41	5380	20241203	2.97	17420	-68.20	20240222	5380	2.97	20241203	18110	-69.41	20231206	5380	2.97	20241203	1.30	N	079810	500	110 억	292461	N	N	0	N	N
162	20241202	160610	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-70	5	-1.27	579685650	104669	82.33	5540	5730	5450	7170	3870	5520	5538.27	1.19	0	30963	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1201	102.83	0.82	12	0.48	53.00	6614.00	18110	20231206	-69.91	5450	20241202	0.00	17420	-68.71	20240222	5450	0.00	20241202	18110	-69.91	20231206	5450	0.00	20241202	1.30	N	079810	500	110 억	261598	N	N	0	N	N
163	20241202	150654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	-30	5	-0.54	545508700	98402	77.40	5540	5730	5450	7170	3870	5520	5543.67	1.19	0	30698	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1209	103.58	0.83	12	0.45	53.00	6614.00	18110	20231206	-69.69	5450	20241202	0.73	17420	-68.48	20240222	5450	0.73	20241202	18110	-69.69	20231206	5450	0.73	20241202	1.30	N	079810	500	110 억	261598	N	N	0	N	N
164	20241202	140637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5500	-20	5	-0.36	523217100	94335	74.20	5540	5730	5450	7170	3870	5520	5546.37	1.19	0	30259	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1212	103.77	0.83	12	0.43	53.00	6614.00	18110	20231206	-69.63	5450	20241202	0.92	17420	-68.43	20240222	5450	0.92	20241202	18110	-69.63	20231206	5450	0.92	20241202	1.30	N	079810	500	110 억	261598	N	N	0	N	N
165	20241202	130623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	-50	5	-0.91	467021770	84109	66.16	5540	5730	5450	7170	3870	5520	5552.58	1.19	0	25347	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1205	103.21	0.83	12	0.38	53.00	6614.00	18110	20231206	-69.80	5450	20241202	0.37	17420	-68.60	20240222	5450	0.37	20241202	18110	-69.80	20231206	5450	0.37	20241202	1.30	N	079810	500	110 억	261598	N	N	0	N	N
166	20241202	120640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-40	5	-0.72	417525230	75081	59.06	5540	5730	5450	7170	3870	5520	5561.00	1.19	0	27303	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1207	103.40	0.83	12	0.34	53.00	6614.00	18110	20231206	-69.74	5450	20241202	0.55	17420	-68.54	20240222	5450	0.55	20241202	18110	-69.74	20231206	5450	0.55	20241202	1.30	N	079810	500	110 억	261598	N	N	0	N	N
167	20241202	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	20	2	0.36	322451780	57699	45.38	5540	5730	5460	7170	3870	5520	5588.52	1.19	0	23702	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1220	104.53	0.84	12	0.26	53.00	6614.00	18110	20231206	-69.41	5450	20241115	1.65	17420	-68.20	20240222	5450	1.65	20241115	18110	-69.41	20231206	5450	1.65	20241115	1.30	N	079810	500	110 억	261598	N	N	0	N	N
168	20241202	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-20	5	-0.36	228232470	40638	31.96	5540	5730	5460	7170	3870	5520	5616.23	1.19	0	15796	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1212	103.77	0.83	12	0.18	53.00	6614.00	18110	20231206	-69.63	5450	20241115	0.92	17420	-68.43	20240222	5450	0.92	20241115	18110	-69.63	20231206	5450	0.92	20241115	1.30	N	079810	500	110 억	261598	N	N	0	N	N
169	20241202	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	130	2	2.36	27949650	4959	3.90	5540	5660	5540	7170	3870	5520	5636.15	1.19	0	2513	6060	5790	5650	5380	5240	5720	5310	110	1650	500	3860	10	1	22028094	1245	106.60	0.85	12	0.02	53.00	6614.00	18110	20231206	-68.80	5450	20241115	3.67	17420	-67.57	20240222	5450	3.67	20241115	18110	-68.80	20231206	5450	3.67	20241115	1.30	N	079810	500	110 억	261598	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History