KissMeData/177350/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160943	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
3	20241231	150929	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
4	20241231	140942	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
5	20241231	130943	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
6	20241231	120941	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
7	20241231	110941	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
8	20241231	100935	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
9	20241231	090940	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
10	20241230	160937	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
11	20241230	150940	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
12	20241230	140940	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
13	20241230	130941	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
14	20241230	120937	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
15	20241230	110939	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
16	20241230	100939	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
17	20241230	090941	58	100.00	KOSDAQ		기계·장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
18	20241227	160935	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
19	20241227	150934	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
20	20241227	140936	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
21	20241227	130935	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
22	20241227	120936	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
23	20241227	110934	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
24	20241227	100933	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
25	20241227	090937	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.07	0.12	12	0.00	-2896.00	1717.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1292	-84.37	20240104	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
26	20241226	160929	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
27	20241226	150926	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
28	20241226	140927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
29	20241226	130927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
30	20241226	120925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
31	20241226	110925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
32	20241226	100927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
33	20241226	090928	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
34	20241224	160926	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
35	20241224	150925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
36	20241224	140924	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
37	20241224	130925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
38	20241224	120924	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
39	20241224	110927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
40	20241224	100925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
41	20241224	090929	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
42	20241223	160917	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
43	20241223	150923	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
44	20241223	140918	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
45	20241223	130918	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
46	20241223	120919	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
47	20241223	110918	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
48	20241223	100912	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
49	20241223	090916	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	202	202	202	202	202	202	202	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	1574	-87.17	20231226	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
50	20241220	160912	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
51	20241220	150916	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
52	20241220	140914	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
53	20241220	130913	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
54	20241220	120912	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
55	20241220	110912	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
56	20241220	100913	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
57	20241220	090914	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	0	3	0.00	0	0	0.00	0	0	0	262	142	202	0.00	1.32	0	218	209	205	196	192	208	195	447	60	500	0	1	1	89372043	181	-0.35	0.59	12	0.00	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1183356	N	N	N	N
58	20241219	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	-12	5	-5.61	367176338	1776267	84.59	214	214	201	278	150	214	206.72	1.72	-353093	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	181	-0.35	0.59	12	1.99	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2120	-90.47	20231220	181	11.60	20241210	N	177350	500	446 억	1537678	N	N	N	N
59	20241219	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	201	-13	5	-6.07	328625094	1585441	75.50	214	214	201	278	150	214	207.28	1.72	-349625	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	180	-0.35	0.59	12	1.77	-579.00	343.00	2120	20231220	-90.52	181	20241210	11.05	1292	-84.44	20240104	181	11.05	20241210	2120	-90.52	20231220	181	11.05	20241210	N	177350	500	446 억	1537678	N	N	N	N
60	20241219	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-5	5	-2.34	228213243	1095351	52.16	214	214	205	278	150	214	208.35	1.72	-168527	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	1.23	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2120	-90.14	20231220	181	15.47	20241210	N	177350	500	446 억	1537678	N	N	N	N
61	20241219	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-7	5	-3.27	195831443	939417	44.74	214	214	205	278	150	214	208.46	1.72	-145680	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	185	-0.36	0.60	12	1.05	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2120	-90.24	20231220	181	14.36	20241210	N	177350	500	446 억	1537678	N	N	N	N
62	20241219	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-6	5	-2.80	182128094	873271	41.59	214	214	205	278	150	214	208.56	1.72	-114670	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.98	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2120	-90.19	20231220	181	14.92	20241210	N	177350	500	446 억	1537678	N	N	N	N
63	20241219	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-8	5	-3.74	156529381	749075	35.67	214	214	206	278	150	214	208.96	1.72	-103778	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	184	-0.36	0.60	12	0.84	-579.00	343.00	2120	20231220	-90.28	181	20241210	13.81	1292	-84.06	20240104	181	13.81	20241210	2120	-90.28	20231220	181	13.81	20241210	N	177350	500	446 억	1537678	N	N	N	N
64	20241219	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-5	5	-2.34	86739449	413804	19.71	214	214	206	278	150	214	209.61	1.72	116507	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.46	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2120	-90.14	20231220	181	15.47	20241210	N	177350	500	446 억	1537678	N	N	N	N
65	20241219	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-3	5	-1.40	29577576	140808	6.71	214	214	206	278	150	214	210.06	1.72	15587	231	222	210	201	189	227	206	447	64	500	120	1	1	89372043	189	-0.36	0.62	12	0.16	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	1537678	N	N	N	N
66	20241218	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	2	2	0.94	438498034	2094068	205.28	200	219	198	275	149	212	209.40	1.11	534663	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	191	-0.37	0.62	12	2.34	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2120	-89.91	20231220	181	18.23	20241210	N	177350	500	446 억	995508	N	N	N	N
67	20241218	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	2	2	0.94	414474441	1981387	194.24	200	219	198	275	149	212	209.18	1.11	498046	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	191	-0.37	0.62	12	2.22	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2120	-89.91	20231220	181	18.23	20241210	N	177350	500	446 억	995508	N	N	N	N
68	20241218	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	2	2	0.94	344608939	1651679	161.91	200	219	198	275	149	212	208.64	1.11	274000	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	191	-0.37	0.62	12	1.85	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2120	-89.91	20231220	181	18.23	20241210	N	177350	500	446 억	995508	N	N	N	N
69	20241218	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	0	3	0.00	303376601	1456580	142.79	200	219	198	275	149	212	208.28	1.11	186030	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	189	-0.37	0.62	12	1.63	-579.00	343.00	2120	20231220	-90.00	181	20241210	17.13	1292	-83.59	20240104	181	17.13	20241210	2120	-90.00	20231220	181	17.13	20241210	N	177350	500	446 억	995508	N	N	N	N
70	20241218	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	5	2	2.36	277653136	1336167	130.98	200	219	198	275	149	212	207.80	1.11	214561	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	194	-0.37	0.63	12	1.50	-579.00	343.00	2120	20231220	-89.76	181	20241210	19.89	1292	-83.20	20240104	181	19.89	20241210	2120	-89.76	20231220	181	19.89	20241210	N	177350	500	446 억	995508	N	N	N	N
71	20241218	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-3	5	-1.42	179368991	876711	85.94	200	214	198	275	149	212	204.59	1.11	182729	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	187	-0.36	0.61	12	0.98	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2120	-90.14	20231220	181	15.47	20241210	N	177350	500	446 억	995508	N	N	N	N
72	20241218	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	1	2	0.47	161093426	789836	77.43	200	214	198	275	149	212	203.96	1.11	202610	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	190	-0.37	0.62	12	0.88	-579.00	343.00	2120	20231220	-89.95	181	20241210	17.68	1292	-83.51	20240104	181	17.68	20241210	2120	-89.95	20231220	181	17.68	20241210	N	177350	500	446 억	995508	N	N	N	N
73	20241218	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	-9	5	-4.25	65080407	323485	31.71	200	204	198	275	149	212	201.19	1.11	130601	219	215	210	206	201	213	204	447	63	500	120	1	1	89372043	181	-0.35	0.59	12	0.36	-579.00	343.00	2120	20231220	-90.42	181	20241210	12.15	1292	-84.29	20240104	181	12.15	20241210	2120	-90.42	20231220	181	12.15	20241210	N	177350	500	446 억	995508	N	N	N	N
74	20241217	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-2	5	-0.93	213118428	1018879	88.89	214	214	205	278	150	214	209.15	1.08	30555	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	189	-0.37	0.62	12	1.14	-579.00	343.00	2120	20231220	-90.00	181	20241210	17.13	1292	-83.59	20240104	181	17.13	20241210	2120	-90.00	20231220	181	17.13	20241210	N	177350	500	446 억	966626	N	N	N	N
75	20241217	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-3	5	-1.40	198392797	949044	82.80	214	214	205	278	150	214	209.02	1.08	-3569	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	189	-0.36	0.62	12	1.06	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	966626	N	N	N	N
76	20241217	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-5	5	-2.34	178673069	855226	74.61	214	214	205	278	150	214	208.89	1.08	-43018	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.96	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2120	-90.14	20231220	181	15.47	20241210	N	177350	500	446 억	966626	N	N	N	N
77	20241217	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-6	5	-2.80	125309986	601768	52.50	214	214	205	278	150	214	208.19	1.08	-112967	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.67	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2120	-90.19	20231220	181	14.92	20241210	N	177350	500	446 억	966626	N	N	N	N
78	20241217	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-7	5	-3.27	80848169	387542	33.81	214	214	206	278	150	214	208.55	1.08	-110120	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	185	-0.36	0.60	12	0.43	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2120	-90.24	20231220	181	14.36	20241210	N	177350	500	446 억	966626	N	N	N	N
79	20241217	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-7	5	-3.27	73561759	352345	30.74	214	214	207	278	150	214	208.71	1.08	-94786	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	185	-0.36	0.60	12	0.39	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2120	-90.24	20231220	181	14.36	20241210	N	177350	500	446 억	966626	N	N	N	N
80	20241217	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-5	5	-2.34	56444892	269871	23.54	214	214	207	278	150	214	209.07	1.08	-47530	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.30	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2120	-90.14	20231220	181	15.47	20241210	N	177350	500	446 억	966626	N	N	N	N
81	20241217	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	-4	5	-1.87	16682253	78779	6.87	214	214	209	278	150	214	211.61	1.08	-43584	222	218	213	209	204	220	211	447	64	500	120	1	1	89372043	188	-0.36	0.61	12	0.09	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2120	-90.09	20231220	181	16.02	20241210	N	177350	500	446 억	966626	N	N	N	N
82	20241216	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	6	2	2.88	242473151	1144330	186.59	208	217	208	270	146	208	211.89	0.80	256032	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	191	-0.37	0.62	12	1.28	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2120	-89.91	20231220	181	18.23	20241210	N	177350	500	446 억	716033	N	N	N	N
83	20241216	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	228473891	1078361	175.83	208	217	208	270	146	208	211.87	0.80	238725	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	1.21	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	716033	N	N	N	N
84	20241216	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	150842695	714835	116.56	208	215	208	270	146	208	211.02	0.80	137863	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.80	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	716033	N	N	N	N
85	20241216	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	136007564	644227	105.05	208	215	208	270	146	208	211.12	0.80	166402	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.72	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	716033	N	N	N	N
86	20241216	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	112569551	532540	86.83	208	215	208	270	146	208	211.38	0.80	155747	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.60	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	716033	N	N	N	N
87	20241216	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	4	2	1.92	96523234	456656	74.46	208	215	208	270	146	208	211.37	0.80	140809	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.37	0.62	12	0.51	-579.00	343.00	2120	20231220	-90.00	181	20241210	17.13	1292	-83.59	20240104	181	17.13	20241210	2120	-90.00	20231220	181	17.13	20241210	N	177350	500	446 억	716033	N	N	N	N
88	20241216	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	78823754	372633	60.76	208	215	208	270	146	208	211.53	0.80	111730	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.42	-579.00	343.00	2120	20231220	-90.05	181	20241210	16.57	1292	-83.67	20240104	181	16.57	20241210	2120	-90.05	20231220	181	16.57	20241210	N	177350	500	446 억	716033	N	N	N	N
89	20241216	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	6	2	2.88	29813251	141440	23.06	208	215	208	270	146	208	210.78	0.80	55237	217	212	207	202	197	215	205	447	62	500	120	1	1	89372043	191	-0.37	0.62	12	0.16	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2120	-89.91	20231220	181	18.23	20241210	N	177350	500	446 억	716033	N	N	N	N
90	20241213	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-1	5	-0.48	127441821	612534	53.01	204	212	202	271	147	209	208.06	0.80	-2775	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	186	-0.36	0.61	12	0.69	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2580	-91.94	20231213	181	14.92	20241210	N	177350	500	446 억	719441	N	N	N	N
91	20241213	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	0	3	0.00	110674151	532706	46.10	204	212	202	271	147	209	207.76	0.80	1653	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.60	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2580	-91.90	20231213	181	15.47	20241210	N	177350	500	446 억	719441	N	N	N	N
92	20241213	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	1	2	0.48	95827802	461613	39.95	204	212	202	271	147	209	207.59	0.80	-9477	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	188	-0.36	0.61	12	0.52	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2580	-91.86	20231213	181	16.02	20241210	N	177350	500	446 억	719441	N	N	N	N
93	20241213	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-1	5	-0.48	84968124	409662	35.45	204	212	202	271	147	209	207.41	0.80	1789	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	186	-0.36	0.61	12	0.46	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2580	-91.94	20231213	181	14.92	20241210	N	177350	500	446 억	719441	N	N	N	N
94	20241213	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-2	5	-0.96	64822694	313645	27.14	204	209	202	271	147	209	206.68	0.80	42122	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	185	-0.36	0.60	12	0.35	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2580	-91.98	20231213	181	14.36	20241210	N	177350	500	446 억	719441	N	N	N	N
95	20241213	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-2	5	-0.96	52130962	252277	21.83	204	209	202	271	147	209	206.64	0.80	22927	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	185	-0.36	0.60	12	0.28	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2580	-91.98	20231213	181	14.36	20241210	N	177350	500	446 억	719441	N	N	N	N
96	20241213	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-1	5	-0.48	37179248	180184	15.59	204	209	202	271	147	209	206.34	0.80	11077	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	186	-0.36	0.61	12	0.20	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2580	-91.94	20231213	181	14.92	20241210	N	177350	500	446 억	719441	N	N	N	N
97	20241213	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-3	5	-1.44	12950743	63351	5.48	204	209	202	271	147	209	204.43	0.80	1969	229	219	212	202	195	215	198	447	62	500	120	1	1	89372043	184	-0.36	0.60	12	0.07	-579.00	343.00	2120	20231220	-90.28	181	20241210	13.81	1292	-84.06	20240104	181	13.81	20241210	2580	-92.02	20231213	181	13.81	20241210	N	177350	500	446 억	719441	N	N	N	N
98	20241212	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-8	5	-3.69	242722976	1153036	45.07	221	222	205	282	152	217	210.51	1.12	-284299	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	187	-0.36	0.61	12	1.29	-579.00	343.00	2120	20231220	-90.14	181	20241210	15.47	1292	-83.82	20240104	181	15.47	20241210	2580	-91.90	20231213	181	15.47	20241210	N	177350	500	446 억	1004375	N	N	N	N
99	20241212	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-9	5	-4.15	230799169	1095981	42.84	221	222	205	282	152	217	210.59	1.12	-269871	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	186	-0.36	0.61	12	1.23	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2580	-91.94	20231213	181	14.92	20241210	N	177350	500	446 억	1004375	N	N	N	N
100	20241212	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-10	5	-4.61	221597700	1051560	41.11	221	222	205	282	152	217	210.73	1.12	-261653	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	185	-0.36	0.60	12	1.18	-579.00	343.00	2120	20231220	-90.24	181	20241210	14.36	1292	-83.98	20240104	181	14.36	20241210	2580	-91.98	20231213	181	14.36	20241210	N	177350	500	446 억	1004375	N	N	N	N
101	20241212	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-11	5	-5.07	210651918	998504	39.03	221	222	205	282	152	217	210.97	1.12	-248099	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	184	-0.36	0.60	12	1.12	-579.00	343.00	2120	20231220	-90.28	181	20241210	13.81	1292	-84.06	20240104	181	13.81	20241210	2580	-92.02	20231213	181	13.81	20241210	N	177350	500	446 억	1004375	N	N	N	N
102	20241212	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-11	5	-5.07	179861587	848929	33.19	221	222	206	282	152	217	211.87	1.12	-207182	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	184	-0.36	0.60	12	0.95	-579.00	343.00	2120	20231220	-90.28	181	20241210	13.81	1292	-84.06	20240104	181	13.81	20241210	2580	-92.02	20231213	181	13.81	20241210	N	177350	500	446 억	1004375	N	N	N	N
103	20241212	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	-7	5	-3.23	139714381	656019	25.64	221	222	208	282	152	217	212.97	1.12	-90469	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	188	-0.36	0.61	12	0.73	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2580	-91.86	20231213	181	16.02	20241210	N	177350	500	446 억	1004375	N	N	N	N
104	20241212	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	-7	5	-3.23	127305291	596590	23.32	221	222	208	282	152	217	213.39	1.12	-67946	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	188	-0.36	0.61	12	0.67	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2580	-91.86	20231213	181	16.02	20241210	N	177350	500	446 억	1004375	N	N	N	N
105	20241212	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-4	5	-1.84	67588118	313337	12.25	221	222	211	282	152	217	215.70	1.12	-58715	230	223	211	204	192	227	208	447	65	500	130	1	1	89372043	190	-0.37	0.62	12	0.35	-579.00	343.00	2120	20231220	-89.95	181	20241210	17.68	1292	-83.51	20240104	181	17.68	20241210	2580	-91.74	20231213	181	17.68	20241210	N	177350	500	446 억	1004375	N	N	N	N
106	20241211	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	20	2	10.15	537757831	2550897	244.39	200	218	199	256	138	197	210.81	0.23	810117	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	194	-0.37	0.63	12	2.85	-579.00	343.00	2120	20231220	-89.76	181	20241210	19.89	1292	-83.20	20240104	181	19.89	20241210	2580	-91.59	20231213	181	19.89	20241210	N	177350	500	446 억	203018	N	N	N	N
107	20241211	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	17	2	8.63	479995099	2283590	218.78	200	218	199	256	138	197	210.19	0.23	720838	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	191	-0.37	0.62	12	2.56	-579.00	343.00	2120	20231220	-89.91	181	20241210	18.23	1292	-83.44	20240104	181	18.23	20241210	2580	-91.71	20231213	181	18.23	20241210	N	177350	500	446 억	203018	N	N	N	N
108	20241211	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	18	2	9.14	421271434	2007619	192.34	200	218	199	256	138	197	209.84	0.23	681770	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	192	-0.37	0.63	12	2.25	-579.00	343.00	2120	20231220	-89.86	181	20241210	18.78	1292	-83.36	20240104	181	18.78	20241210	2580	-91.67	20231213	181	18.78	20241210	N	177350	500	446 억	203018	N	N	N	N
109	20241211	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	11	2	5.58	311794583	1494580	143.19	200	218	199	256	138	197	208.62	0.23	483256	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	186	-0.36	0.61	12	1.67	-579.00	343.00	2120	20231220	-90.19	181	20241210	14.92	1292	-83.90	20240104	181	14.92	20241210	2580	-91.94	20231213	181	14.92	20241210	N	177350	500	446 억	203018	N	N	N	N
110	20241211	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	13	2	6.60	294019861	1409355	135.03	200	218	199	256	138	197	208.62	0.23	453186	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	188	-0.36	0.61	12	1.58	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2580	-91.86	20231213	181	16.02	20241210	N	177350	500	446 억	203018	N	N	N	N
111	20241211	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	13	2	6.60	261968575	1255565	120.29	200	218	199	256	138	197	208.65	0.23	491634	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	188	-0.36	0.61	12	1.40	-579.00	343.00	2120	20231220	-90.09	181	20241210	16.02	1292	-83.75	20240104	181	16.02	20241210	2580	-91.86	20231213	181	16.02	20241210	N	177350	500	446 억	203018	N	N	N	N
112	20241211	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	18	2	9.14	203379308	974924	93.40	200	218	199	256	138	197	208.61	0.23	427036	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	192	-0.37	0.63	12	1.09	-579.00	343.00	2120	20231220	-89.86	181	20241210	18.78	1292	-83.36	20240104	181	18.78	20241210	2580	-91.67	20231213	181	18.78	20241210	N	177350	500	446 억	203018	N	N	N	N
113	20241211	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	202	5	2	2.54	8176484	40776	3.91	200	204	199	256	138	197	200.52	0.23	10515	215	205	193	183	171	211	189	447	59	500	110	1	1	89372043	181	-0.35	0.59	12	0.05	-579.00	343.00	2120	20231220	-90.47	181	20241210	11.60	1292	-84.37	20240104	181	11.60	20241210	2580	-92.17	20231213	181	11.60	20241210	N	177350	500	446 억	203018	N	N	N	N
114	20241210	160850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	197	10	2	5.35	201538416	1033033	93.88	186	203	181	243	131	187	195.09	0.04	172739	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	176	-0.34	0.57	12	1.16	-579.00	343.00	2120	20231220	-90.71	181	20241210	8.84	1292	-84.75	20240104	181	8.84	20241210	2580	-92.36	20231213	181	8.84	20241210	N	177350	500	446 억	35422	N	N	N	N
115	20241210	150851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	195	8	2	4.28	190678447	977677	88.85	186	203	181	243	131	187	195.03	0.04	160634	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	174	-0.34	0.57	12	1.09	-579.00	343.00	2120	20231220	-90.80	181	20241210	7.73	1292	-84.91	20240104	181	7.73	20241210	2580	-92.44	20231213	181	7.73	20241210	N	177350	500	446 억	35422	N	N	N	N
116	20241210	140851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	195	8	2	4.28	173546890	890045	80.88	186	203	181	243	131	187	194.99	0.04	145704	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	174	-0.34	0.57	12	1.00	-579.00	343.00	2120	20231220	-90.80	181	20241210	7.73	1292	-84.91	20240104	181	7.73	20241210	2580	-92.44	20231213	181	7.73	20241210	N	177350	500	446 억	35422	N	N	N	N
117	20241210	130851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	196	9	2	4.81	159771408	819135	74.44	186	203	181	243	131	187	195.05	0.04	105688	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	175	-0.34	0.57	12	0.92	-579.00	343.00	2120	20231220	-90.75	181	20241210	8.29	1292	-84.83	20240104	181	8.29	20241210	2580	-92.40	20231213	181	8.29	20241210	N	177350	500	446 억	35422	N	N	N	N
118	20241210	120851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	199	12	2	6.42	135881312	696577	63.30	186	203	181	243	131	187	195.07	0.04	101837	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	178	-0.34	0.58	12	0.78	-579.00	343.00	2120	20231220	-90.61	181	20241210	9.94	1292	-84.60	20240104	181	9.94	20241210	2580	-92.29	20231213	181	9.94	20241210	N	177350	500	446 억	35422	N	N	N	N
119	20241210	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	199	12	2	6.42	106533328	549482	49.94	186	199	181	243	131	187	193.88	0.04	102491	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	178	-0.34	0.58	12	0.61	-579.00	343.00	2120	20231220	-90.61	181	20241210	9.94	1292	-84.60	20240104	181	9.94	20241210	2580	-92.29	20231213	181	9.94	20241210	N	177350	500	446 억	35422	N	N	N	N
120	20241210	100851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	196	9	2	4.81	77057744	399420	36.30	186	199	181	243	131	187	192.92	0.04	37734	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	175	-0.34	0.57	12	0.45	-579.00	343.00	2120	20231220	-90.75	181	20241210	8.29	1292	-84.83	20240104	181	8.29	20241210	2580	-92.40	20231213	181	8.29	20241210	N	177350	500	446 억	35422	N	N	N	N
121	20241210	090856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	189	2	2	1.07	11167701	59877	5.44	186	192	181	243	131	187	186.51	0.04	25476	207	196	191	180	175	194	178	447	56	500	110	1	1	89372043	169	-0.33	0.55	12	0.07	-579.00	343.00	2120	20231220	-91.08	181	20241210	4.42	1292	-85.37	20240104	181	4.42	20241210	2580	-92.67	20231213	181	4.42	20241210	N	177350	500	446 억	35422	N	N	N	N
122	20241209	160848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	187	-15	5	-7.43	208144712	1099938	100.29	202	202	186	262	142	202	189.24	0.10	-57623	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	167	-0.32	0.55	12	1.23	-579.00	343.00	2120	20231220	-91.18	186	20241209	0.54	1292	-85.53	20240104	186	0.54	20241209	2580	-92.75	20231213	186	0.54	20241209	N	177350	500	446 억	93087	N	N	N	N
123	20241209	150848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	188	-14	5	-6.93	194545154	1027236	93.66	202	202	186	262	142	202	189.39	0.10	-59756	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	168	-0.32	0.55	12	1.15	-579.00	343.00	2120	20231220	-91.13	186	20241209	1.08	1292	-85.45	20240104	186	1.08	20241209	2580	-92.71	20231213	186	1.08	20241209	N	177350	500	446 억	93087	N	N	N	N
124	20241209	140850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	191	-11	5	-5.45	177010822	934173	85.18	202	202	186	262	142	202	189.48	0.10	-68642	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	171	-0.33	0.56	12	1.05	-579.00	343.00	2120	20231220	-90.99	186	20241209	2.69	1292	-85.22	20240104	186	2.69	20241209	2580	-92.60	20231213	186	2.69	20241209	N	177350	500	446 억	93087	N	N	N	N
125	20241209	130852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	189	-13	5	-6.44	165259184	871936	79.50	202	202	186	262	142	202	189.53	0.10	-70309	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	169	-0.33	0.55	12	0.98	-579.00	343.00	2120	20231220	-91.08	186	20241209	1.61	1292	-85.37	20240104	186	1.61	20241209	2580	-92.67	20231213	186	1.61	20241209	N	177350	500	446 억	93087	N	N	N	N
126	20241209	120848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	188	-14	5	-6.93	149516485	788556	71.90	202	202	186	262	142	202	189.61	0.10	-64978	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	168	-0.32	0.55	12	0.88	-579.00	343.00	2120	20231220	-91.13	186	20241209	1.08	1292	-85.45	20240104	186	1.08	20241209	2580	-92.71	20231213	186	1.08	20241209	N	177350	500	446 억	93087	N	N	N	N
127	20241209	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	189	-13	5	-6.44	138128822	728111	66.39	202	202	186	262	142	202	189.71	0.10	-61516	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	169	-0.33	0.55	12	0.81	-579.00	343.00	2120	20231220	-91.08	186	20241209	1.61	1292	-85.37	20240104	186	1.61	20241209	2580	-92.67	20231213	186	1.61	20241209	N	177350	500	446 억	93087	N	N	N	N
128	20241209	100847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	190	-12	5	-5.94	109421016	575842	52.51	202	202	186	262	142	202	190.02	0.10	-1381	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	170	-0.33	0.55	12	0.64	-579.00	343.00	2120	20231220	-91.04	186	20241209	2.15	1292	-85.29	20240104	186	2.15	20241209	2580	-92.64	20231213	186	2.15	20241209	N	177350	500	446 억	93087	N	N	N	N
129	20241209	090843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	195	-7	5	-3.47	21322739	109594	9.99	202	202	191	262	142	202	194.56	0.10	27770	222	211	203	192	184	208	189	447	60	500	120	1	1	89372043	174	-0.34	0.57	12	0.12	-579.00	343.00	2120	20231220	-90.80	191	20241209	2.09	1292	-84.91	20240104	191	2.09	20241209	2580	-92.44	20231213	191	2.09	20241209	N	177350	500	446 억	93087	N	N	N	N
130	20241206	160840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	-6	5	-2.88	221156863	1096457	98.90	214	214	195	270	146	208	201.70	0.22	-107088	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	1.23	-579.00	343.00	2120	20231220	-90.47	195	20241206	3.59	1292	-84.37	20240104	195	3.59	20241206	2580	-92.17	20231213	195	3.59	20241206	N	177350	500	446 억	200794	N	N	N	N
131	20241206	150845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	-6	5	-2.88	217956362	1080588	97.47	214	214	195	270	146	208	201.70	0.22	-105973	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	1.21	-579.00	343.00	2120	20231220	-90.47	195	20241206	3.59	1292	-84.37	20240104	195	3.59	20241206	2580	-92.17	20231213	195	3.59	20241206	N	177350	500	446 억	200794	N	N	N	N
132	20241206	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	203	-5	5	-2.40	197531073	979423	88.35	214	214	195	270	146	208	201.68	0.22	-129574	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	1.10	-579.00	343.00	2120	20231220	-90.42	195	20241206	4.10	1292	-84.29	20240104	195	4.10	20241206	2580	-92.13	20231213	195	4.10	20241206	N	177350	500	446 억	200794	N	N	N	N
133	20241206	130843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	201	-7	5	-3.37	185514959	919769	82.97	214	214	195	270	146	208	201.70	0.22	-129892	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	180	-0.35	0.59	12	1.03	-579.00	343.00	2120	20231220	-90.52	195	20241206	3.08	1292	-84.44	20240104	195	3.08	20241206	2580	-92.21	20231213	195	3.08	20241206	N	177350	500	446 억	200794	N	N	N	N
134	20241206	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	203	-5	5	-2.40	178295193	883844	79.73	214	214	195	270	146	208	201.73	0.22	-120709	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	0.99	-579.00	343.00	2120	20231220	-90.42	195	20241206	4.10	1292	-84.29	20240104	195	4.10	20241206	2580	-92.13	20231213	195	4.10	20241206	N	177350	500	446 억	200794	N	N	N	N
135	20241206	110834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	197	-11	5	-5.29	162192781	803689	72.50	214	214	195	270	146	208	201.81	0.22	-104352	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	176	-0.34	0.57	12	0.90	-579.00	343.00	2120	20231220	-90.71	195	20241206	1.03	1292	-84.75	20240104	195	1.03	20241206	2580	-92.36	20231213	195	1.03	20241206	N	177350	500	446 억	200794	N	N	N	N
136	20241206	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	205	-3	5	-1.44	49894123	242922	21.91	214	214	203	270	146	208	205.39	0.22	4609	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	183	-0.35	0.60	12	0.27	-579.00	343.00	2120	20231220	-90.33	195	20241122	5.13	1292	-84.13	20240104	195	5.13	20241122	2580	-92.05	20231213	195	5.13	20241122	N	177350	500	446 억	200794	N	N	N	N
137	20241206	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	3	2	1.44	6636205	31669	2.86	214	214	206	270	146	208	209.55	0.22	-7283	224	215	210	201	196	213	199	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.04	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	200794	N	N	N	N
138	20241205	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-8	5	-3.70	232408591	1107979	50.70	214	219	205	280	152	216	209.76	0.41	-171116	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	1.24	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	N	177350	500	446 억	363607	N	N	N	N
139	20241205	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-8	5	-3.70	222057823	1058050	48.42	214	219	205	280	152	216	209.87	0.41	-151034	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	1.18	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	N	177350	500	446 억	363607	N	N	N	N
140	20241205	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	-6	5	-2.78	172218947	817489	37.41	214	219	206	280	152	216	210.67	0.41	8368	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	188	-0.36	0.61	12	0.91	-579.00	343.00	2120	20231220	-90.09	195	20241122	7.69	1292	-83.75	20240104	195	7.69	20241122	2580	-91.86	20231213	195	7.69	20241122	N	177350	500	446 억	363607	N	N	N	N
141	20241205	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-7	5	-3.24	164986593	782816	35.82	214	219	206	280	152	216	210.76	0.41	11686	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.88	-579.00	343.00	2120	20231220	-90.14	195	20241122	7.18	1292	-83.82	20240104	195	7.18	20241122	2580	-91.90	20231213	195	7.18	20241122	N	177350	500	446 억	363607	N	N	N	N
142	20241205	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-8	5	-3.70	151480740	718108	32.86	214	219	206	280	152	216	210.94	0.41	30282	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.80	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	N	177350	500	446 억	363607	N	N	N	N
143	20241205	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-3	5	-1.39	128734321	609671	27.90	214	219	206	280	152	216	211.15	0.41	2038	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.68	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	363607	N	N	N	N
144	20241205	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	-1	5	-0.46	91585847	436207	19.96	214	215	206	280	152	216	209.96	0.41	27946	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	0.49	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	363607	N	N	N	N
145	20241205	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-5	5	-2.31	24601654	117284	5.37	214	214	206	280	152	216	209.76	0.41	40094	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	189	-0.36	0.62	12	0.13	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	363607	N	N	N	N
146	20241204	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	216	2	2	0.93	465496153	2178941	295.85	210	227	200	278	150	214	213.63	0.22	179205	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	193	-0.37	0.63	12	2.44	-579.00	343.00	2120	20231220	-89.81	195	20241122	10.77	1292	-83.28	20240104	195	10.77	20241122	2580	-91.63	20231213	195	10.77	20241122	N	177350	500	446 억	194141	N	N	N	N
147	20241204	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	1	2	0.47	458370171	2145875	291.36	210	227	200	278	150	214	213.61	0.22	177319	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	2.40	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	194141	N	N	N	N
148	20241204	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	12	2	5.61	280127455	1335194	181.29	210	226	200	278	150	214	209.80	0.22	200474	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	202	-0.39	0.66	12	1.49	-579.00	343.00	2120	20231220	-89.34	195	20241122	15.90	1292	-82.51	20240104	195	15.90	20241122	2580	-91.24	20231213	195	15.90	20241122	N	177350	500	446 억	194141	N	N	N	N
149	20241204	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	-4	5	-1.87	182293287	880873	119.60	210	210	200	278	150	214	206.95	0.22	179323	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	188	-0.36	0.61	12	0.99	-579.00	343.00	2120	20231220	-90.09	195	20241122	7.69	1292	-83.75	20240104	195	7.69	20241122	2580	-91.86	20231213	195	7.69	20241122	N	177350	500	446 억	194141	N	N	N	N
150	20241204	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-6	5	-2.80	158924432	768890	104.40	210	210	200	278	150	214	206.69	0.22	130110	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.86	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	N	177350	500	446 억	194141	N	N	N	N
151	20241204	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-7	5	-3.27	142314239	688604	93.50	210	210	200	278	150	214	206.67	0.22	114576	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	185	-0.36	0.60	12	0.77	-579.00	343.00	2120	20231220	-90.24	195	20241122	6.15	1292	-83.98	20240104	195	6.15	20241122	2580	-91.98	20231213	195	6.15	20241122	N	177350	500	446 억	194141	N	N	N	N
152	20241204	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	-5	5	-2.34	125960417	609774	82.79	210	210	200	278	150	214	206.57	0.22	121957	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.68	-579.00	343.00	2120	20231220	-90.14	195	20241122	7.18	1292	-83.82	20240104	195	7.18	20241122	2580	-91.90	20231213	195	7.18	20241122	N	177350	500	446 억	194141	N	N	N	N
153	20241204	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-8	5	-3.74	53820211	261426	35.50	210	210	200	278	150	214	205.87	0.22	54481	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	184	-0.36	0.60	12	0.29	-579.00	343.00	2120	20231220	-90.28	195	20241122	5.64	1292	-84.06	20240104	195	5.64	20241122	2580	-92.02	20231213	195	5.64	20241122	N	177350	500	446 억	194141	N	N	N	N
154	20241203	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-1	5	-0.47	156578114	733484	22.20	215	219	211	279	151	215	213.47	0.17	46943	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.82	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	147593	N	N	N	N
155	20241203	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-1	5	-0.47	144863344	678672	20.54	215	219	211	279	151	215	213.45	0.17	47159	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.76	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	147593	N	N	N	N
156	20241203	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-2	5	-0.93	126806214	593969	17.98	215	219	211	279	151	215	213.49	0.17	58835	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.66	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	147593	N	N	N	N
157	20241203	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-1	5	-0.47	114470666	536054	16.23	215	219	211	279	151	215	213.54	0.17	78981	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.60	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	147593	N	N	N	N
158	20241203	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-2	5	-0.93	102405082	479532	14.51	215	219	211	279	151	215	213.55	0.17	81272	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.54	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	147593	N	N	N	N
159	20241203	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-1	5	-0.47	81700005	381864	11.56	215	219	212	279	151	215	213.95	0.17	81933	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.43	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	147593	N	N	N	N
160	20241203	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	0	3	0.00	62872952	293364	8.88	215	219	212	279	151	215	214.32	0.17	74800	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	0.33	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	147593	N	N	N	N
161	20241203	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-3	5	-1.40	20552099	95647	2.90	215	219	212	279	151	215	214.87	0.17	28989	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	189	-0.37	0.62	12	0.11	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	147593	N	N	N	N
162	20241202	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	2	2	0.94	725792663	3300999	326.83	215	234	209	276	150	213	219.87	0.27	-89346	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	192	-0.37	0.63	12	3.69	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	237231	N	N	N	N
163	20241202	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-2	5	-0.94	701248983	3186432	315.49	215	234	209	276	150	213	220.07	0.27	-43334	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	189	-0.36	0.62	12	3.57	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	237231	N	N	N	N
164	20241202	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-1	5	-0.47	640440969	2898650	286.99	215	234	211	276	150	213	220.94	0.27	-33549	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	189	-0.37	0.62	12	3.24	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	237231	N	N	N	N
165	20241202	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	1	2	0.47	610062684	2756155	272.89	215	234	213	276	150	213	221.35	0.27	-32269	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	191	-0.37	0.62	12	3.08	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	237231	N	N	N	N
166	20241202	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	4	2	1.88	574151972	2588829	256.32	215	234	213	276	150	213	221.78	0.27	25492	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	194	-0.37	0.63	12	2.90	-579.00	343.00	2120	20231220	-89.76	195	20241122	11.28	1292	-83.20	20240104	195	11.28	20241122	2580	-91.59	20231213	195	11.28	20241122	N	177350	500	446 억	237231	N	N	N	N
167	20241202	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	2	2	0.94	539113474	2425778	240.18	215	234	213	276	150	213	222.24	0.27	61278	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	192	-0.37	0.63	12	2.71	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	237231	N	N	N	N
168	20241202	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	5	2	2.35	491147498	2203654	218.18	215	234	213	276	150	213	222.88	0.27	108650	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	195	-0.38	0.64	12	2.47	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	237231	N	N	N	N
169	20241202	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	5	2	2.35	17773208	82497	8.17	215	219	213	276	150	213	215.44	0.27	-4079	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	195	-0.38	0.64	12	0.09	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	237231	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History