KissMeData/256940/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	161116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
3	20241231	151101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
4	20241231	141116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
5	20241231	131117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
6	20241231	121115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
7	20241231	111115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
8	20241231	101108	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
9	20241231	091111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47140660	9015	79.39	5210	5280	5100	6760	3640	5200	5229.24	1.32	-1620	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	247482	N	N	708	N	N
10	20241230	161109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	47135360	9014	79.38	5210	5280	5100	6760	3640	5200	5229.24	1.33	0	-1620	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.05	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	249102	N	N	708	N	N
11	20241230	151113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5240	40	2	0.77	43716500	8358	73.61	5210	5280	5100	6760	3640	5200	5230.50	1.33	0	-1516	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	982	24.95	1.72	12	0.04	210.00	3053.00	8060	20240220	-34.99	4160	20241209	25.96	8060	-34.99	20240220	4160	25.96	20241209	8060	-34.99	20240220	4160	25.96	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
12	20241230	141113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	10	2	0.19	40543680	7750	68.25	5210	5280	5100	6760	3640	5200	5231.44	1.33	0	-1397	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	977	24.81	1.71	12	0.04	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
13	20241230	131114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5250	50	2	0.96	18186350	3475	30.60	5210	5280	5100	6760	3640	5200	5233.48	1.33	0	-1061	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	984	25.00	1.72	12	0.02	210.00	3053.00	8060	20240220	-34.86	4160	20241209	26.20	8060	-34.86	20240220	4160	26.20	20241209	8060	-34.86	20240220	4160	26.20	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
14	20241230	121109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5280	80	2	1.54	17341510	3314	29.19	5210	5280	5100	6760	3640	5200	5232.80	1.33	0	-1059	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	990	25.14	1.73	12	0.02	210.00	3053.00	8060	20240220	-34.49	4160	20241209	26.92	8060	-34.49	20240220	4160	26.92	20241209	8060	-34.49	20240220	4160	26.92	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
15	20241230	111112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5280	80	2	1.54	14702150	2814	24.78	5210	5280	5100	6760	3640	5200	5224.64	1.33	0	-1075	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	990	25.14	1.73	12	0.02	210.00	3053.00	8060	20240220	-34.49	4160	20241209	26.92	8060	-34.49	20240220	4160	26.92	20241209	8060	-34.49	20240220	4160	26.92	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
16	20241230	101111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5270	70	2	1.35	11318730	2169	19.10	5210	5270	5100	6760	3640	5200	5218.41	1.33	0	-1028	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	988	25.10	1.73	12	0.01	210.00	3053.00	8060	20240220	-34.62	4160	20241209	26.68	8060	-34.62	20240220	4160	26.68	20241209	8060	-34.62	20240220	4160	26.68	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
17	20241230	091113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5240	40	2	0.77	6080410	1165	10.26	5210	5240	5100	6760	3640	5200	5219.24	1.33	0	-1002	5453	5326	5193	5066	4933	5260	5000	94	1560	500	3640	10	1	18748658	982	24.95	1.72	12	0.01	210.00	3053.00	8060	20240220	-34.99	4160	20241209	25.96	8060	-34.99	20240220	4160	25.96	20241209	8060	-34.99	20240220	4160	25.96	20241209	0.78	N	256940	500	93 억	249102	N	N	112	N	N
18	20241227	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	0	3	0.00	58808920	11354	25.61	5210	5320	5060	6760	3640	5200	5179.21	1.34	0	-2900	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	975	24.76	1.70	12	0.06	210.00	3053.00	8060	20240220	-35.48	4160	20241209	25.00	8060	-35.48	20240220	4160	25.00	20241209	8060	-35.48	20240220	4160	25.00	20241209	0.69	N	256940	500	93 억	252000	N	N	112	N	N
19	20241227	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-40	5	-0.77	54440010	10511	23.71	5210	5320	5060	6760	3640	5200	5179.34	1.34	0	-2773	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	967	24.57	1.69	12	0.06	210.00	3053.00	8060	20240220	-35.98	4160	20241209	24.04	8060	-35.98	20240220	4160	24.04	20241209	8060	-35.98	20240220	4160	24.04	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
20	20241227	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-10	5	-0.19	41363150	7974	17.99	5210	5320	5060	6760	3640	5200	5187.25	1.34	0	-3027	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	973	24.71	1.70	12	0.04	210.00	3053.00	8060	20240220	-35.61	4160	20241209	24.76	8060	-35.61	20240220	4160	24.76	20241209	8060	-35.61	20240220	4160	24.76	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
21	20241227	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	30	2	0.58	24719760	4769	10.76	5210	5320	5060	6760	3640	5200	5183.43	1.34	0	-100	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	981	24.90	1.71	12	0.03	210.00	3053.00	8060	20240220	-35.11	4160	20241209	25.72	8060	-35.11	20240220	4160	25.72	20241209	8060	-35.11	20240220	4160	25.72	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
22	20241227	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	80	2	1.54	22988510	4438	10.01	5210	5320	5060	6760	3640	5200	5179.93	1.34	0	-5	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	990	25.14	1.73	12	0.02	210.00	3053.00	8060	20240220	-34.49	4160	20241209	26.92	8060	-34.49	20240220	4160	26.92	20241209	8060	-34.49	20240220	4160	26.92	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
23	20241227	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-30	5	-0.58	20451940	3950	8.91	5210	5320	5060	6760	3640	5200	5177.71	1.34	0	9	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	969	24.62	1.69	12	0.02	210.00	3053.00	8060	20240220	-35.86	4160	20241209	24.28	8060	-35.86	20240220	4160	24.28	20241209	8060	-35.86	20240220	4160	24.28	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
24	20241227	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-10	5	-0.19	18395400	3551	8.01	5210	5320	5060	6760	3640	5200	5180.34	1.34	0	1	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	973	24.71	1.70	12	0.02	210.00	3053.00	8060	20240220	-35.61	4160	20241209	24.76	8060	-35.61	20240220	4160	24.76	20241209	8060	-35.61	20240220	4160	24.76	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
25	20241227	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	110	2	2.12	3176770	602	1.36	5210	5320	5210	6760	3640	5200	5277.03	1.34	0	-161	5413	5306	5253	5146	5093	5280	5120	94	1560	500	3640	10	1	18748658	996	25.29	1.74	12	0.00	210.00	3053.00	8060	20240220	-34.12	4160	20241209	27.64	8060	-34.12	20240220	4160	27.64	20241209	8060	-34.12	20240220	4160	27.64	20241209	0.69	N	256940	500	93 억	252000	N	N	3821	N	N
26	20241226	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	0	3	0.00	235213020	44295	101.69	5200	5360	5200	6760	3640	5200	5310.15	1.34	0	-1536	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	975	24.76	1.70	12	0.24	210.00	3053.00	8060	20240220	-35.48	4160	20241209	25.00	8060	-35.48	20240220	4160	25.00	20241209	8060	-35.48	20240220	4160	25.00	20241209	0.66	N	256940	500	93 억	250354	N	N	3821	N	N
27	20241226	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	50	2	0.96	224973730	42327	97.17	5200	5360	5200	6760	3640	5200	5315.14	1.34	0	-279	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	984	25.00	1.72	12	0.23	210.00	3053.00	8060	20240220	-34.86	4160	20241209	26.20	8060	-34.86	20240220	4160	26.20	20241209	8060	-34.86	20240220	4160	26.20	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
28	20241226	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	110	2	2.12	203895660	38318	87.97	5200	5360	5200	6760	3640	5200	5321.15	1.34	0	416	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	996	25.29	1.74	12	0.20	210.00	3053.00	8060	20240220	-34.12	4160	20241209	27.64	8060	-34.12	20240220	4160	27.64	20241209	8060	-34.12	20240220	4160	27.64	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
29	20241226	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	120	2	2.31	189667340	35629	81.79	5200	5360	5200	6760	3640	5200	5323.40	1.34	0	249	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	997	25.33	1.74	12	0.19	210.00	3053.00	8060	20240220	-34.00	4160	20241209	27.88	8060	-34.00	20240220	4160	27.88	20241209	8060	-34.00	20240220	4160	27.88	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
30	20241226	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	150	2	2.88	168533890	31667	72.70	5200	5360	5200	6760	3640	5200	5322.07	1.34	0	127	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	1003	25.48	1.75	12	0.17	210.00	3053.00	8060	20240220	-33.62	4160	20241209	28.61	8060	-33.62	20240220	4160	28.61	20241209	8060	-33.62	20240220	4160	28.61	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
31	20241226	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	160	2	3.08	123631130	23209	53.28	5200	5360	5200	6760	3640	5200	5326.86	1.34	0	2595	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	1005	25.52	1.76	12	0.12	210.00	3053.00	8060	20240220	-33.50	4160	20241209	28.85	8060	-33.50	20240220	4160	28.85	20241209	8060	-33.50	20240220	4160	28.85	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
32	20241226	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	120	2	2.31	66962960	12596	28.92	5200	5340	5200	6760	3640	5200	5316.21	1.34	0	751	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	997	25.33	1.74	12	0.07	210.00	3053.00	8060	20240220	-34.00	4160	20241209	27.88	8060	-34.00	20240220	4160	27.88	20241209	8060	-34.00	20240220	4160	27.88	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
33	20241226	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	80	2	1.54	7403000	1417	3.25	5200	5280	5200	6760	3640	5200	5224.42	1.34	0	-52	5420	5310	5160	5050	4900	5365	5105	94	1560	500	3640	10	1	18748658	990	25.14	1.73	12	0.01	210.00	3053.00	8060	20240220	-34.49	4160	20241209	26.92	8060	-34.49	20240220	4160	26.92	20241209	8060	-34.49	20240220	4160	26.92	20241209	0.66	N	256940	500	93 억	250354	N	N	69	N	N
34	20241224	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	160	2	3.17	223952650	43558	165.98	5030	5270	5010	6550	3530	5040	5141.36	1.31	0	4760	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	975	24.76	1.70	12	0.23	210.00	3053.00	8060	20240220	-35.48	4160	20241209	25.00	8060	-35.48	20240220	4160	25.00	20241209	8060	-35.48	20240220	4160	25.00	20241209	0.66	N	256940	500	93 억	245288	N	N	69	N	N
35	20241224	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	140	2	2.78	220510130	42896	163.46	5030	5270	5010	6550	3530	5040	5140.58	1.31	0	4967	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	971	24.67	1.70	12	0.23	210.00	3053.00	8060	20240220	-35.73	4160	20241209	24.52	8060	-35.73	20240220	4160	24.52	20241209	8060	-35.73	20240220	4160	24.52	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
36	20241224	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	210	2	4.17	202316160	39379	150.06	5030	5270	5010	6550	3530	5040	5137.67	1.31	0	4109	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	984	25.00	1.72	12	0.21	210.00	3053.00	8060	20240220	-34.86	4160	20241209	26.20	8060	-34.86	20240220	4160	26.20	20241209	8060	-34.86	20240220	4160	26.20	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
37	20241224	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	170	2	3.37	167060030	32619	124.30	5030	5220	5010	6550	3530	5040	5121.56	1.31	0	4777	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	977	24.81	1.71	12	0.17	210.00	3053.00	8060	20240220	-35.36	4160	20241209	25.24	8060	-35.36	20240220	4160	25.24	20241209	8060	-35.36	20240220	4160	25.24	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
38	20241224	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	130	2	2.58	132343050	25941	98.85	5030	5190	5010	6550	3530	5040	5101.69	1.31	0	6100	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	969	24.62	1.69	12	0.14	210.00	3053.00	8060	20240220	-35.86	4160	20241209	24.28	8060	-35.86	20240220	4160	24.28	20241209	8060	-35.86	20240220	4160	24.28	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
39	20241224	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	130	2	2.58	127292120	24962	95.12	5030	5190	5010	6550	3530	5040	5099.44	1.31	0	6333	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	969	24.62	1.69	12	0.13	210.00	3053.00	8060	20240220	-35.86	4160	20241209	24.28	8060	-35.86	20240220	4160	24.28	20241209	8060	-35.86	20240220	4160	24.28	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
40	20241224	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	50	2	0.99	75177640	14808	56.43	5030	5120	5010	6550	3530	5040	5076.83	1.31	0	2466	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	954	24.24	1.67	12	0.08	210.00	3053.00	8060	20240220	-36.85	4160	20241209	22.36	8060	-36.85	20240220	4160	22.36	20241209	8060	-36.85	20240220	4160	22.36	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
41	20241224	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-30	5	-0.60	6466590	1289	4.91	5030	5030	5010	6550	3530	5040	5016.75	1.31	0	-180	5210	5125	5015	4930	4820	5167	4972	94	1510	500	3520	10	1	18748658	939	23.86	1.64	12	0.01	210.00	3053.00	8060	20240220	-37.84	4160	20241209	20.43	8060	-37.84	20240220	4160	20.43	20241209	8060	-37.84	20240220	4160	20.43	20241209	0.66	N	256940	500	93 억	245288	N	N	530	N	N
42	20241223	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	140	2	2.86	131717795	26243	181.14	4925	5100	4905	6370	3430	4900	5019.09	1.29	0	4138	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	945	24.00	1.65	12	0.14	210.00	3053.00	8060	20240220	-37.47	4160	20241209	21.15	8060	-37.47	20240220	4160	21.15	20241209	8060	-37.47	20240220	4160	21.15	20241209	0.66	N	256940	500	93 억	241531	N	N	530	N	N
43	20241223	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	130	2	2.65	114535610	22807	157.42	4925	5100	4905	6370	3430	4900	5021.95	1.29	0	4048	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	943	23.95	1.65	12	0.12	210.00	3053.00	8060	20240220	-37.59	4160	20241209	20.91	8060	-37.59	20240220	4160	20.91	20241209	8060	-37.59	20240220	4160	20.91	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
44	20241223	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	140	2	2.86	107644385	21431	147.92	4925	5100	4905	6370	3430	4900	5022.84	1.29	0	4107	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	945	24.00	1.65	12	0.11	210.00	3053.00	8060	20240220	-37.47	4160	20241209	21.15	8060	-37.47	20240220	4160	21.15	20241209	8060	-37.47	20240220	4160	21.15	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
45	20241223	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	95	2	1.94	91301170	18169	125.41	4925	5100	4905	6370	3430	4900	5025.11	1.29	0	4484	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	5	1	18748658	936	23.79	1.64	12	0.10	210.00	3053.00	8060	20240220	-38.03	4160	20241209	20.07	8060	-38.03	20240220	4160	20.07	20241209	8060	-38.03	20240220	4160	20.07	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
46	20241223	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	120	2	2.45	72129735	14331	98.92	4925	5100	4905	6370	3430	4900	5033.13	1.29	0	2581	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	941	23.90	1.64	12	0.08	210.00	3053.00	8060	20240220	-37.72	4160	20241209	20.67	8060	-37.72	20240220	4160	20.67	20241209	8060	-37.72	20240220	4160	20.67	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
47	20241223	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	150	2	3.06	66912505	13292	91.74	4925	5100	4905	6370	3430	4900	5034.04	1.29	0	2555	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	947	24.05	1.65	12	0.07	210.00	3053.00	8060	20240220	-37.34	4160	20241209	21.39	8060	-37.34	20240220	4160	21.39	20241209	8060	-37.34	20240220	4160	21.39	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
48	20241223	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	110	2	2.24	23351305	4667	32.21	4925	5040	4905	6370	3430	4900	5003.49	1.29	0	604	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	10	1	18748658	939	23.86	1.64	12	0.02	210.00	3053.00	8060	20240220	-37.84	4160	20241209	20.43	8060	-37.84	20240220	4160	20.43	20241209	8060	-37.84	20240220	4160	20.43	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
49	20241223	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	10	2	0.20	417950	85	0.59	4925	4925	4905	6370	3430	4900	4917.06	1.29	0	-7	5013	4956	4848	4791	4683	4985	4820	94	1470	500	3430	5	1	18748658	921	23.38	1.61	12	0.00	210.00	3053.00	8060	20240220	-39.08	4160	20241209	18.03	8060	-39.08	20240220	4160	18.03	20241209	8060	-39.08	20240220	4160	18.03	20241209	0.66	N	256940	500	93 억	241531	N	N	101	N	N
50	20241220	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	60	2	1.24	70285455	14477	90.29	4815	4905	4740	6290	3390	4840	4854.08	1.29	0	-1150	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	919	23.33	1.60	12	0.08	210.00	3053.00	8060	20240220	-39.21	4160	20241209	17.79	8060	-39.21	20240220	4160	17.79	20241209	8060	-39.21	20240220	4160	17.79	20241209	0.66	N	256940	500	93 억	242681	N	N	101	N	N
51	20241220	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	40	2	0.83	63535000	13100	81.70	4815	4905	4740	6290	3390	4840	4850.00	1.29	0	-1150	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	915	23.24	1.60	12	0.07	210.00	3053.00	8060	20240220	-39.45	4160	20241209	17.31	8060	-39.45	20240220	4160	17.31	20241209	8060	-39.45	20240220	4160	17.31	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
52	20241220	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	0	3	0.00	54354015	11223	70.00	4815	4900	4740	6290	3390	4840	4843.09	1.29	0	-784	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	907	23.05	1.59	12	0.06	210.00	3053.00	8060	20240220	-39.95	4160	20241209	16.35	8060	-39.95	20240220	4160	16.35	20241209	8060	-39.95	20240220	4160	16.35	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
53	20241220	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-35	5	-0.72	20446230	4268	26.62	4815	4830	4740	6290	3390	4840	4790.59	1.29	0	-647	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	901	22.88	1.57	12	0.02	210.00	3053.00	8060	20240220	-40.38	4160	20241209	15.50	8060	-40.38	20240220	4160	15.50	20241209	8060	-40.38	20240220	4160	15.50	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
54	20241220	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-35	5	-0.72	20099995	4196	26.17	4815	4830	4740	6290	3390	4840	4790.28	1.29	0	-592	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	901	22.88	1.57	12	0.02	210.00	3053.00	8060	20240220	-40.38	4160	20241209	15.50	8060	-40.38	20240220	4160	15.50	20241209	8060	-40.38	20240220	4160	15.50	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
55	20241220	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-60	5	-1.24	17037960	3556	22.18	4815	4830	4740	6290	3390	4840	4791.33	1.29	0	-690	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	896	22.76	1.57	12	0.02	210.00	3053.00	8060	20240220	-40.69	4160	20241209	14.90	8060	-40.69	20240220	4160	14.90	20241209	8060	-40.69	20240220	4160	14.90	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
56	20241220	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-10	5	-0.21	11383900	2379	14.84	4815	4830	4740	6290	3390	4840	4785.16	1.29	0	-510	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	906	23.00	1.58	12	0.01	210.00	3053.00	8060	20240220	-40.07	4160	20241209	16.11	8060	-40.07	20240220	4160	16.11	20241209	8060	-40.07	20240220	4160	16.11	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
57	20241220	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-20	5	-0.41	3931150	817	5.10	4815	4830	4785	6290	3390	4840	4811.69	1.29	0	-258	5093	4966	4813	4686	4533	5030	4750	94	1450	500	3380	5	1	18748658	904	22.95	1.58	12	0.00	210.00	3053.00	8060	20240220	-40.20	4160	20241209	15.87	8060	-40.20	20240220	4160	15.87	20241209	8060	-40.20	20240220	4160	15.87	20241209	0.66	N	256940	500	93 억	242681	N	N	66	N	N
58	20241219	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	90	2	1.89	75509615	15699	103.01	4755	4940	4660	6170	3325	4750	4809.56	1.29	0	-842	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	907	23.05	1.59	12	0.08	210.00	3053.00	8060	20240220	-39.95	4160	20241209	16.35	8060	-39.95	20240220	4160	16.35	20241209	8060	-39.95	20240220	4160	16.35	20241209	0.66	N	256940	500	93 억	242505	N	N	66	N	N
59	20241219	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	65	2	1.37	71330455	14830	97.31	4755	4940	4660	6170	3325	4750	4809.88	1.29	0	-1175	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	903	22.93	1.58	12	0.08	210.00	3053.00	8060	20240220	-40.26	4160	20241209	15.75	8060	-40.26	20240220	4160	15.75	20241209	8060	-40.26	20240220	4160	15.75	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
60	20241219	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	40	2	0.84	62105310	12897	84.63	4755	4940	4660	6170	3325	4750	4815.48	1.29	0	-1369	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	898	22.81	1.57	12	0.07	210.00	3053.00	8060	20240220	-40.57	4160	20241209	15.14	8060	-40.57	20240220	4160	15.14	20241209	8060	-40.57	20240220	4160	15.14	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
61	20241219	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	130	2	2.74	55286315	11468	75.25	4755	4940	4660	6170	3325	4750	4820.92	1.29	0	-1895	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	915	23.24	1.60	12	0.06	210.00	3053.00	8060	20240220	-39.45	4160	20241209	17.31	8060	-39.45	20240220	4160	17.31	20241209	8060	-39.45	20240220	4160	17.31	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
62	20241219	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	150	2	3.16	46429835	9635	63.22	4755	4940	4660	6170	3325	4750	4818.87	1.29	0	-1999	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	919	23.33	1.60	12	0.05	210.00	3053.00	8060	20240220	-39.21	4160	20241209	17.79	8060	-39.21	20240220	4160	17.79	20241209	8060	-39.21	20240220	4160	17.79	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
63	20241219	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	145	2	3.05	31408450	6550	42.98	4755	4940	4660	6170	3325	4750	4795.18	1.29	0	-264	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	918	23.31	1.60	12	0.03	210.00	3053.00	8060	20240220	-39.27	4160	20241209	17.67	8060	-39.27	20240220	4160	17.67	20241209	8060	-39.27	20240220	4160	17.67	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
64	20241219	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	115	2	2.42	22945330	4816	31.60	4755	4870	4660	6170	3325	4750	4764.40	1.29	0	-609	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	912	23.17	1.59	12	0.03	210.00	3053.00	8060	20240220	-39.64	4160	20241209	16.95	8060	-39.64	20240220	4160	16.95	20241209	8060	-39.64	20240220	4160	16.95	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
65	20241219	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	-65	5	-1.37	5863490	1236	8.11	4755	4755	4660	6170	3325	4750	4743.92	1.29	0	-239	4853	4801	4718	4666	4583	4827	4692	94	1420	500	3320	5	1	18748658	878	22.31	1.53	12	0.01	210.00	3053.00	8060	20240220	-41.87	4160	20241209	12.62	8060	-41.87	20240220	4160	12.62	20241209	8060	-41.87	20240220	4160	12.62	20241209	0.66	N	256940	500	93 억	242505	N	N	1766	N	N
66	20241218	161033	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	90	2	1.93	71806885	15240	93.33	4635	4770	4635	6050	3265	4660	4711.74	1.28	0	2365	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	891	22.62	1.56	12	0.08	210.00	3053.00	8060	20240220	-41.07	4160	20241209	14.18	8060	-41.07	20240220	4160	14.18	20241209	8060	-41.07	20240220	4160	14.18	20241209	0.66	N	256940	500	93 억	240145	N	N	1766	N	N
67	20241218	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	75	2	1.61	59839010	12715	77.86	4635	4770	4635	6050	3265	4660	4706.17	1.28	0	777	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	888	22.55	1.55	12	0.07	210.00	3053.00	8060	20240220	-41.25	4160	20241209	13.82	8060	-41.25	20240220	4160	13.82	20241209	8060	-41.25	20240220	4160	13.82	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
68	20241218	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	85	2	1.82	55773890	11856	72.60	4635	4770	4635	6050	3265	4660	4704.28	1.28	0	771	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	890	22.60	1.55	12	0.06	210.00	3053.00	8060	20240220	-41.13	4160	20241209	14.06	8060	-41.13	20240220	4160	14.06	20241209	8060	-41.13	20240220	4160	14.06	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
69	20241218	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	55	2	1.18	41252580	8784	53.79	4635	4770	4635	6050	3265	4660	4696.33	1.28	0	-510	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	884	22.45	1.54	12	0.05	210.00	3053.00	8060	20240220	-41.50	4160	20241209	13.34	8060	-41.50	20240220	4160	13.34	20241209	8060	-41.50	20240220	4160	13.34	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
70	20241218	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	50	2	1.07	37865135	8065	49.39	4635	4770	4635	6050	3265	4660	4695.00	1.28	0	-810	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	883	22.43	1.54	12	0.04	210.00	3053.00	8060	20240220	-41.56	4160	20241209	13.22	8060	-41.56	20240220	4160	13.22	20241209	8060	-41.56	20240220	4160	13.22	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
71	20241218	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	40	2	0.86	26634440	5680	34.78	4635	4770	4635	6050	3265	4660	4689.16	1.28	0	-1923	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	881	22.38	1.54	12	0.03	210.00	3053.00	8060	20240220	-41.69	4160	20241209	12.98	8060	-41.69	20240220	4160	12.98	20241209	8060	-41.69	20240220	4160	12.98	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
72	20241218	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	15	2	0.32	18943395	4043	24.76	4635	4770	4635	6050	3265	4660	4685.48	1.28	0	-1913	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	876	22.26	1.53	12	0.02	210.00	3053.00	8060	20240220	-42.00	4160	20241209	12.38	8060	-42.00	20240220	4160	12.38	20241209	8060	-42.00	20240220	4160	12.38	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
73	20241218	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	110	2	2.36	1307220	279	1.71	4635	4770	4635	6050	3265	4660	4685.38	1.28	0	-6	4806	4732	4696	4622	4586	4715	4605	94	1390	500	3260	5	1	18748658	894	22.71	1.56	12	0.00	210.00	3053.00	8060	20240220	-40.82	4160	20241209	14.66	8060	-40.82	20240220	4160	14.66	20241209	8060	-40.82	20240220	4160	14.66	20241209	0.66	N	256940	500	93 억	240145	N	N	2139	N	N
74	20241217	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-125	5	-2.61	76648455	16329	111.47	4705	4770	4660	6220	3350	4785	4694.01	1.29	0	-3032	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	874	22.19	1.53	12	0.09	210.00	3053.00	8060	20240220	-42.18	4160	20241209	12.02	8060	-42.18	20240220	4160	12.02	20241209	8060	-42.18	20240220	4160	12.02	20241209	0.67	N	256940	500	93 억	242482	N	N	2139	N	N
75	20241217	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-115	5	-2.40	63222350	13449	91.81	4705	4770	4665	6220	3350	4785	4700.90	1.29	0	-1939	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	876	22.24	1.53	12	0.07	210.00	3053.00	8060	20240220	-42.06	4160	20241209	12.26	8060	-42.06	20240220	4160	12.26	20241209	8060	-42.06	20240220	4160	12.26	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
76	20241217	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-60	5	-1.25	51321950	10909	74.47	4705	4770	4665	6220	3350	4785	4704.55	1.29	0	-2233	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	886	22.50	1.55	12	0.06	210.00	3053.00	8060	20240220	-41.38	4160	20241209	13.58	8060	-41.38	20240220	4160	13.58	20241209	8060	-41.38	20240220	4160	13.58	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
77	20241217	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-65	5	-1.36	46032885	9786	66.80	4705	4770	4665	6220	3350	4785	4703.95	1.29	0	-1931	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	885	22.48	1.55	12	0.05	210.00	3053.00	8060	20240220	-41.44	4160	20241209	13.46	8060	-41.44	20240220	4160	13.46	20241209	8060	-41.44	20240220	4160	13.46	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
78	20241217	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	-105	5	-2.19	33484210	7117	48.58	4705	4770	4675	6220	3350	4785	4704.82	1.29	0	-1074	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	877	22.29	1.53	12	0.04	210.00	3053.00	8060	20240220	-41.94	4160	20241209	12.50	8060	-41.94	20240220	4160	12.50	20241209	8060	-41.94	20240220	4160	12.50	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
79	20241217	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-60	5	-1.25	24923215	5294	36.14	4705	4770	4700	6220	3350	4785	4707.82	1.29	0	-357	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	886	22.50	1.55	12	0.03	210.00	3053.00	8060	20240220	-41.38	4160	20241209	13.58	8060	-41.38	20240220	4160	13.58	20241209	8060	-41.38	20240220	4160	13.58	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
80	20241217	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-40	5	-0.84	5013390	1061	7.24	4705	4770	4705	6220	3350	4785	4725.16	1.29	0	-57	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	890	22.60	1.55	12	0.01	210.00	3053.00	8060	20240220	-41.13	4160	20241209	14.06	8060	-41.13	20240220	4160	14.06	20241209	8060	-41.13	20240220	4160	14.06	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
81	20241217	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-15	5	-0.31	3139550	665	4.54	4705	4770	4705	6220	3350	4785	4721.13	1.29	0	88	4995	4890	4825	4720	4655	4857	4687	94	1435	500	3340	5	1	18748658	894	22.71	1.56	12	0.00	210.00	3053.00	8060	20240220	-40.82	4160	20241209	14.66	8060	-40.82	20240220	4160	14.66	20241209	8060	-40.82	20240220	4160	14.66	20241209	0.67	N	256940	500	93 억	242482	N	N	2032	N	N
82	20241216	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	10	2	0.21	70256195	14649	48.32	4930	4930	4760	6200	3345	4775	4795.97	1.32	0	-5181	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	897	22.79	1.57	12	0.08	210.00	3053.00	8060	20240220	-40.63	4160	20241209	15.02	8060	-40.63	20240220	4160	15.02	20241209	8060	-40.63	20240220	4160	15.02	20241209	0.72	N	256940	500	93 억	247663	N	N	2032	N	N
83	20241216	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	10	2	0.21	50010990	10434	34.42	4930	4930	4760	6200	3345	4775	4793.08	1.32	0	-4968	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	897	22.79	1.57	12	0.06	210.00	3053.00	8060	20240220	-40.63	4160	20241209	15.02	8060	-40.63	20240220	4160	15.02	20241209	8060	-40.63	20240220	4160	15.02	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
84	20241216	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	20	2	0.42	48544135	10128	33.41	4930	4930	4760	6200	3345	4775	4793.06	1.32	0	-4836	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	899	22.83	1.57	12	0.05	210.00	3053.00	8060	20240220	-40.51	4160	20241209	15.26	8060	-40.51	20240220	4160	15.26	20241209	8060	-40.51	20240220	4160	15.26	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
85	20241216	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	10	2	0.21	33238635	6917	22.82	4930	4930	4765	6200	3345	4775	4805.35	1.32	0	-3888	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	897	22.79	1.57	12	0.04	210.00	3053.00	8060	20240220	-40.63	4160	20241209	15.02	8060	-40.63	20240220	4160	15.02	20241209	8060	-40.63	20240220	4160	15.02	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
86	20241216	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	35	2	0.73	17503825	3624	11.95	4930	4930	4775	6200	3345	4775	4829.97	1.32	0	-867	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	902	22.90	1.58	12	0.02	210.00	3053.00	8060	20240220	-40.32	4160	20241209	15.62	8060	-40.32	20240220	4160	15.62	20241209	8060	-40.32	20240220	4160	15.62	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
87	20241216	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	45	2	0.94	10801705	2226	7.34	4930	4930	4775	6200	3345	4775	4852.52	1.32	0	-689	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	904	22.95	1.58	12	0.01	210.00	3053.00	8060	20240220	-40.20	4160	20241209	15.87	8060	-40.20	20240220	4160	15.87	20241209	8060	-40.20	20240220	4160	15.87	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
88	20241216	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	45	2	0.94	8294440	1706	5.63	4930	4930	4775	6200	3345	4775	4861.92	1.32	0	-492	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	904	22.95	1.58	12	0.01	210.00	3053.00	8060	20240220	-40.20	4160	20241209	15.87	8060	-40.20	20240220	4160	15.87	20241209	8060	-40.20	20240220	4160	15.87	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
89	20241216	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	15	2	0.31	2252195	458	1.51	4930	4930	4775	6200	3345	4775	4917.46	1.32	0	-179	5001	4887	4766	4652	4531	4945	4710	94	1425	500	3340	5	1	18748658	898	22.81	1.57	12	0.00	210.00	3053.00	8060	20240220	-40.57	4160	20241209	15.14	8060	-40.57	20240220	4160	15.14	20241209	8060	-40.57	20240220	4160	15.14	20241209	0.72	N	256940	500	93 억	247663	N	N	122	N	N
90	20241213	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	80	2	1.70	145111750	30314	82.59	4645	4880	4645	6100	3290	4695	4786.95	1.32	0	2374	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	895	22.74	1.56	12	0.16	210.00	3053.00	8060	20240220	-40.76	4160	20241209	14.78	8060	-40.76	20240220	4160	14.78	20241209	8060	-40.76	20240220	4160	14.78	20241209	0.78	N	256940	500	93 억	247001	N	N	122	N	N
91	20241213	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	100	2	2.13	138192075	28865	78.65	4645	4880	4645	6100	3290	4695	4787.53	1.32	0	3726	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	899	22.83	1.57	12	0.15	210.00	3053.00	8060	20240220	-40.51	4160	20241209	15.26	8060	-40.51	20240220	4160	15.26	20241209	8060	-40.51	20240220	4160	15.26	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
92	20241213	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	75	2	1.60	122997665	25680	69.97	4645	4880	4645	6100	3290	4695	4789.63	1.32	0	3130	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	894	22.71	1.56	12	0.14	210.00	3053.00	8060	20240220	-40.82	4160	20241209	14.66	8060	-40.82	20240220	4160	14.66	20241209	8060	-40.82	20240220	4160	14.66	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
93	20241213	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	155	2	3.30	74108225	15459	42.12	4645	4880	4645	6100	3290	4695	4793.86	1.32	0	-1528	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	909	23.10	1.59	12	0.08	210.00	3053.00	8060	20240220	-39.83	4160	20241209	16.59	8060	-39.83	20240220	4160	16.59	20241209	8060	-39.83	20240220	4160	16.59	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
94	20241213	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	165	2	3.51	53089390	11142	30.36	4645	4880	4645	6100	3290	4695	4764.80	1.32	0	-94	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	911	23.14	1.59	12	0.06	210.00	3053.00	8060	20240220	-39.70	4160	20241209	16.83	8060	-39.70	20240220	4160	16.83	20241209	8060	-39.70	20240220	4160	16.83	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
95	20241213	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	65	2	1.38	34210950	7220	19.67	4645	4765	4645	6100	3290	4695	4738.36	1.32	0	-912	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	892	22.67	1.56	12	0.04	210.00	3053.00	8060	20240220	-40.94	4160	20241209	14.42	8060	-40.94	20240220	4160	14.42	20241209	8060	-40.94	20240220	4160	14.42	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
96	20241213	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	35	2	0.75	23285860	4921	13.41	4645	4755	4645	6100	3290	4695	4731.94	1.32	0	-2377	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	887	22.52	1.55	12	0.03	210.00	3053.00	8060	20240220	-41.32	4160	20241209	13.70	8060	-41.32	20240220	4160	13.70	20241209	8060	-41.32	20240220	4160	13.70	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
97	20241213	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	45	2	0.96	5429935	1151	3.14	4645	4740	4645	6100	3290	4695	4717.58	1.32	0	-860	4865	4780	4615	4530	4365	4822	4572	94	1405	500	3280	5	1	18748658	889	22.57	1.55	12	0.01	210.00	3053.00	8060	20240220	-41.19	4160	20241209	13.94	8060	-41.19	20240220	4160	13.94	20241209	8060	-41.19	20240220	4160	13.94	20241209	0.78	N	256940	500	93 억	247001	N	N	84	N	N
98	20241212	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	220	2	4.92	167502285	36691	96.19	4530	4700	4450	5810	3135	4475	4565.21	1.26	0	10763	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	880	22.36	1.54	12	0.20	210.00	3053.00	8060	20240220	-41.75	4160	20241209	12.86	8060	-41.75	20240220	4160	12.86	20241209	8060	-41.75	20240220	4160	12.86	20241209	0.78	N	256940	500	93 억	236238	N	N	82	N	N
99	20241212	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	110	2	2.46	125530555	27679	72.56	4530	4610	4450	5810	3135	4475	4535.23	1.26	0	9173	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	860	21.83	1.50	12	0.15	210.00	3053.00	8060	20240220	-43.11	4160	20241209	10.22	8060	-43.11	20240220	4160	10.22	20241209	8060	-43.11	20240220	4160	10.22	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
100	20241212	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	75	2	1.68	107742080	23779	62.34	4530	4610	4450	5810	3135	4475	4530.98	1.26	0	8245	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	853	21.67	1.49	12	0.13	210.00	3053.00	8060	20240220	-43.55	4160	20241209	9.38	8060	-43.55	20240220	4160	9.38	20241209	8060	-43.55	20240220	4160	9.38	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
101	20241212	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	55	2	1.23	100316380	22141	58.04	4530	4610	4450	5810	3135	4475	4530.80	1.26	0	7556	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	849	21.57	1.48	12	0.12	210.00	3053.00	8060	20240220	-43.80	4160	20241209	8.89	8060	-43.80	20240220	4160	8.89	20241209	8060	-43.80	20240220	4160	8.89	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
102	20241212	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	95	2	2.12	97604530	21544	56.48	4530	4610	4450	5810	3135	4475	4530.48	1.26	0	7271	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	857	21.76	1.50	12	0.11	210.00	3053.00	8060	20240220	-43.30	4160	20241209	9.86	8060	-43.30	20240220	4160	9.86	20241209	8060	-43.30	20240220	4160	9.86	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
103	20241212	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	45	2	1.01	76125220	16843	44.16	4530	4560	4450	5810	3135	4475	4519.70	1.26	0	3904	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	847	21.52	1.48	12	0.09	210.00	3053.00	8060	20240220	-43.92	4160	20241209	8.65	8060	-43.92	20240220	4160	8.65	20241209	8060	-43.92	20240220	4160	8.65	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
104	20241212	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	35	2	0.78	67219175	14863	38.96	4530	4560	4480	5810	3135	4475	4522.59	1.26	0	3532	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	846	21.48	1.48	12	0.08	210.00	3053.00	8060	20240220	-44.04	4160	20241209	8.41	8060	-44.04	20240220	4160	8.41	20241209	8060	-44.04	20240220	4160	8.41	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
105	20241212	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	55	2	1.23	27395450	6053	15.87	4530	4545	4480	5810	3135	4475	4525.94	1.26	0	1032	4751	4612	4431	4292	4111	4635	4315	94	1335	500	3130	5	1	18748658	849	21.57	1.48	12	0.03	210.00	3053.00	8060	20240220	-43.80	4160	20241209	8.89	8060	-43.80	20240220	4160	8.89	20241209	8060	-43.80	20240220	4160	8.89	20241209	0.78	N	256940	500	93 억	236238	N	N	2535	N	N
106	20241211	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	5	2	0.11	171104995	38145	183.17	4475	4570	4250	5810	3130	4470	4485.65	1.24	0	3601	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	839	21.31	1.47	12	0.20	210.00	3053.00	8060	20240220	-44.48	4160	20241209	7.57	8060	-44.48	20240220	4160	7.57	20241209	8060	-44.48	20240220	4160	7.57	20241209	0.70	N	256940	500	93 억	232689	N	N	2535	N	N
107	20241211	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	30	2	0.67	161688070	36047	173.09	4475	4570	4250	5810	3130	4470	4485.48	1.24	0	3857	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	844	21.43	1.47	12	0.19	210.00	3053.00	8060	20240220	-44.17	4160	20241209	8.17	8060	-44.17	20240220	4160	8.17	20241209	8060	-44.17	20240220	4160	8.17	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
108	20241211	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	60	2	1.34	149831410	33404	160.40	4475	4570	4250	5810	3130	4470	4485.43	1.24	0	3682	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	849	21.57	1.48	12	0.18	210.00	3053.00	8060	20240220	-43.80	4160	20241209	8.89	8060	-43.80	20240220	4160	8.89	20241209	8060	-43.80	20240220	4160	8.89	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
109	20241211	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4445	-25	5	-0.56	127950705	28539	137.04	4475	4570	4250	5810	3130	4470	4483.36	1.24	0	4615	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	833	21.17	1.46	12	0.15	210.00	3053.00	8060	20240220	-44.85	4160	20241209	6.85	8060	-44.85	20240220	4160	6.85	20241209	8060	-44.85	20240220	4160	6.85	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
110	20241211	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	0	3	0.00	121573850	27104	130.15	4475	4570	4250	5810	3130	4470	4485.46	1.24	0	4523	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	838	21.29	1.46	12	0.14	210.00	3053.00	8060	20240220	-44.54	4160	20241209	7.45	8060	-44.54	20240220	4160	7.45	20241209	8060	-44.54	20240220	4160	7.45	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
111	20241211	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	50	2	1.12	67233425	14836	71.24	4475	4570	4470	5810	3130	4470	4531.78	1.24	0	3416	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	847	21.52	1.48	12	0.08	210.00	3053.00	8060	20240220	-43.92	4160	20241209	8.65	8060	-43.92	20240220	4160	8.65	20241209	8060	-43.92	20240220	4160	8.65	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
112	20241211	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	90	2	2.01	41390840	9108	43.74	4475	4570	4470	5810	3130	4470	4544.45	1.24	0	2367	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	855	21.71	1.49	12	0.05	210.00	3053.00	8060	20240220	-43.42	4160	20241209	9.62	8060	-43.42	20240220	4160	9.62	20241209	8060	-43.42	20240220	4160	9.62	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
113	20241211	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	0	3	0.00	3093520	692	3.32	4475	4475	4470	5810	3130	4470	4470.40	1.24	0	474	4640	4555	4395	4310	4150	4597	4352	94	1340	500	3120	5	1	18748658	838	21.29	1.46	12	0.00	210.00	3053.00	8060	20240220	-44.54	4160	20241209	7.45	8060	-44.54	20240220	4160	7.45	20241209	8060	-44.54	20240220	4160	7.45	20241209	0.70	N	256940	500	93 억	232689	N	N	2399	N	N
114	20241210	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	235	2	5.55	90789635	20825	41.56	4235	4480	4235	5500	2965	4235	4359.64	1.21	0	5476	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	838	21.29	1.46	12	0.11	210.00	3053.00	8060	20240220	-44.54	4160	20241209	7.45	8060	-44.54	20240220	4160	7.45	20241209	8060	-44.54	20240220	4160	7.45	20241209	0.71	N	256940	500	93 억	227423	N	N	2399	N	N
115	20241210	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	235	2	5.55	83320220	19144	38.21	4235	4480	4235	5500	2965	4235	4352.29	1.21	0	5195	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	838	21.29	1.46	12	0.10	210.00	3053.00	8060	20240220	-44.54	4160	20241209	7.45	8060	-44.54	20240220	4160	7.45	20241209	8060	-44.54	20240220	4160	7.45	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
116	20241210	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	245	2	5.79	80913610	18604	37.13	4235	4480	4235	5500	2965	4235	4349.26	1.21	0	5241	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	840	21.33	1.47	12	0.10	210.00	3053.00	8060	20240220	-44.42	4160	20241209	7.69	8060	-44.42	20240220	4160	7.69	20241209	8060	-44.42	20240220	4160	7.69	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
117	20241210	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4440	205	2	4.84	65286755	15095	30.13	4235	4450	4235	5500	2965	4235	4325.06	1.21	0	3554	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	832	21.14	1.45	12	0.08	210.00	3053.00	8060	20240220	-44.91	4160	20241209	6.73	8060	-44.91	20240220	4160	6.73	20241209	8060	-44.91	20240220	4160	6.73	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
118	20241210	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	140	2	3.31	44379175	10345	20.65	4235	4380	4235	5500	2965	4235	4289.92	1.21	0	1632	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	820	20.83	1.43	12	0.06	210.00	3053.00	8060	20240220	-45.72	4160	20241209	5.17	8060	-45.72	20240220	4160	5.17	20241209	8060	-45.72	20240220	4160	5.17	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
119	20241210	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	110	2	2.60	39078720	9130	18.22	4235	4345	4235	5500	2965	4235	4280.25	1.21	0	1463	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	815	20.69	1.42	12	0.05	210.00	3053.00	8060	20240220	-46.09	4160	20241209	4.45	8060	-46.09	20240220	4160	4.45	20241209	8060	-46.09	20240220	4160	4.45	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
120	20241210	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	50	2	1.18	23799655	5579	11.13	4235	4320	4235	5500	2965	4235	4265.94	1.21	0	75	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	803	20.40	1.40	12	0.03	210.00	3053.00	8060	20240220	-46.84	4160	20241209	3.00	8060	-46.84	20240220	4160	3.00	20241209	8060	-46.84	20240220	4160	3.00	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
121	20241210	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	60	2	1.42	3743430	875	1.75	4235	4320	4235	5500	2965	4235	4278.21	1.21	0	112	4678	4456	4308	4086	3938	4382	4012	94	1265	500	2960	5	1	18748658	805	20.45	1.41	12	0.00	210.00	3053.00	8060	20240220	-46.71	4160	20241209	3.25	8060	-46.71	20240220	4160	3.25	20241209	8060	-46.71	20240220	4160	3.25	20241209	0.71	N	256940	500	93 억	227423	N	N	1697	N	N
122	20241209	161011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	-340	5	-7.43	215160495	50086	97.15	4420	4530	4160	5940	3205	4575	4296.19	1.23	0	-4017	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	794	20.17	1.39	12	0.27	210.00	3053.00	8060	20240220	-47.46	4160	20241209	1.80	8060	-47.46	20240220	4160	1.80	20241209	8060	-47.46	20240220	4160	1.80	20241209	0.71	N	256940	500	93 억	231440	N	N	1697	N	N
123	20241209	151013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4210	-365	5	-7.98	208369660	48482	94.04	4420	4530	4160	5940	3205	4575	4297.88	1.23	0	-3235	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	789	20.05	1.38	12	0.26	210.00	3053.00	8060	20240220	-47.77	4160	20241209	1.20	8060	-47.77	20240220	4160	1.20	20241209	8060	-47.77	20240220	4160	1.20	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
124	20241209	141014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4245	-330	5	-7.21	199602395	46415	90.03	4420	4530	4160	5940	3205	4575	4300.39	1.23	0	-2354	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	796	20.21	1.39	12	0.25	210.00	3053.00	8060	20240220	-47.33	4160	20241209	2.04	8060	-47.33	20240220	4160	2.04	20241209	8060	-47.33	20240220	4160	2.04	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
125	20241209	131016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4250	-325	5	-7.10	161814340	37434	72.61	4420	4530	4160	5940	3205	4575	4322.66	1.23	0	-931	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	797	20.24	1.39	12	0.20	210.00	3053.00	8060	20240220	-47.27	4160	20241209	2.16	8060	-47.27	20240220	4160	2.16	20241209	8060	-47.27	20240220	4160	2.16	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
126	20241209	121012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	-295	5	-6.45	158566055	36673	71.13	4420	4530	4160	5940	3205	4575	4323.78	1.23	0	-451	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	802	20.38	1.40	12	0.20	210.00	3053.00	8060	20240220	-46.90	4160	20241209	2.88	8060	-46.90	20240220	4160	2.88	20241209	8060	-46.90	20240220	4160	2.88	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
127	20241209	111013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-315	5	-6.89	149181665	34455	66.83	4420	4530	4260	5940	3205	4575	4329.75	1.23	0	-391	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	799	20.29	1.40	12	0.18	210.00	3053.00	8060	20240220	-47.15	4260	20241209	0.00	8060	-47.15	20240220	4260	0.00	20241209	8060	-47.15	20240220	4260	0.00	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
128	20241209	101010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4385	-190	5	-4.15	37685975	8650	16.78	4420	4530	4315	5940	3205	4575	4356.76	1.23	0	17	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	822	20.88	1.44	12	0.05	210.00	3053.00	8060	20240220	-45.60	4315	20241209	1.62	8060	-45.60	20240220	4315	1.62	20241209	8060	-45.60	20240220	4315	1.62	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
129	20241209	091005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4455	-120	5	-2.62	10202245	2342	4.54	4420	4530	4315	5940	3205	4575	4356.21	1.23	0	325	4765	4670	4585	4490	4405	4627	4447	94	1365	500	3200	5	1	18748658	835	21.21	1.46	12	0.01	210.00	3053.00	8060	20240220	-44.73	4315	20241209	3.24	8060	-44.73	20240220	4315	3.24	20241209	8060	-44.73	20240220	4315	3.24	20241209	0.71	N	256940	500	93 억	231440	N	N	5862	N	N
130	20241206	161004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4575	-150	5	-3.17	235257415	51548	100.58	4600	4680	4500	6140	3310	4725	4563.85	1.25	0	-2577	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	858	21.79	1.50	12	0.27	210.00	3053.00	8060	20240220	-43.24	4500	20241206	1.67	8060	-43.24	20240220	4500	1.67	20241206	8060	-43.24	20240220	4500	1.67	20241206	0.70	N	256940	500	93 억	234088	N	N	5855	N	N
131	20241206	151008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4595	-130	5	-2.75	228995945	50178	97.91	4600	4680	4500	6140	3310	4725	4563.67	1.25	0	-2204	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	862	21.88	1.51	12	0.27	210.00	3053.00	8060	20240220	-42.99	4500	20241206	2.11	8060	-42.99	20240220	4500	2.11	20241206	8060	-42.99	20240220	4500	2.11	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
132	20241206	141005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	-190	5	-4.02	211282050	46318	90.38	4600	4680	4500	6140	3310	4725	4561.55	1.25	0	-3379	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	850	21.60	1.49	12	0.25	210.00	3053.00	8060	20240220	-43.73	4500	20241206	0.78	8060	-43.73	20240220	4500	0.78	20241206	8060	-43.73	20240220	4500	0.78	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
133	20241206	131005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	-195	5	-4.13	196020960	42956	83.82	4600	4680	4500	6140	3310	4725	4563.30	1.25	0	-2459	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	849	21.57	1.48	12	0.23	210.00	3053.00	8060	20240220	-43.80	4500	20241206	0.67	8060	-43.80	20240220	4500	0.67	20241206	8060	-43.80	20240220	4500	0.67	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
134	20241206	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	-190	5	-4.02	193234545	42341	82.62	4600	4680	4500	6140	3310	4725	4563.77	1.25	0	-2137	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	850	21.60	1.49	12	0.23	210.00	3053.00	8060	20240220	-43.73	4500	20241206	0.78	8060	-43.73	20240220	4500	0.78	20241206	8060	-43.73	20240220	4500	0.78	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
135	20241206	110957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-125	5	-2.65	166631275	36488	71.20	4600	4680	4500	6140	3310	4725	4566.74	1.25	0	-1232	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	862	21.90	1.51	12	0.19	210.00	3053.00	8060	20240220	-42.93	4500	20241206	2.22	8060	-42.93	20240220	4500	2.22	20241206	8060	-42.93	20240220	4500	2.22	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
136	20241206	100957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	-185	5	-3.92	87506200	19019	37.11	4600	4680	4540	6140	3310	4725	4600.99	1.25	0	-3279	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	851	21.62	1.49	12	0.10	210.00	3053.00	8060	20240220	-43.67	4540	20241206	0.00	8060	-43.67	20240220	4540	0.00	20241206	8060	-43.67	20240220	4540	0.00	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
137	20241206	091005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	-70	5	-1.48	21329770	4628	9.03	4600	4680	4600	6140	3310	4725	4608.85	1.25	0	740	4881	4802	4721	4642	4561	4762	4602	94	1415	500	3300	5	1	18748658	873	22.17	1.52	12	0.02	210.00	3053.00	8060	20240220	-42.25	4600	20241206	1.20	8060	-42.25	20240220	4600	1.20	20241206	8060	-42.25	20240220	4600	1.20	20241206	0.70	N	256940	500	93 억	234088	N	N	5857	N	N
138	20241205	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-35	5	-0.74	240268095	51250	131.45	4760	4800	4640	6180	3335	4760	4687.80	1.35	0	-19092	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	886	22.50	1.55	12	0.27	210.00	3053.00	8060	20240220	-41.38	4600	20241204	2.72	8060	-41.38	20240220	4600	2.72	20241204	8060	-41.38	20240220	4600	2.72	20241204	0.72	N	256940	500	93 억	253179	N	N	5857	N	N
139	20241205	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	-85	5	-1.79	212747900	45401	116.45	4760	4800	4640	6180	3335	4760	4685.80	1.35	0	-19008	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	876	22.26	1.53	12	0.24	210.00	3053.00	8060	20240220	-42.00	4600	20241204	1.63	8060	-42.00	20240220	4600	1.63	20241204	8060	-42.00	20240220	4600	1.63	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
140	20241205	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-35	5	-0.74	183486225	39121	100.34	4760	4800	4640	6180	3335	4760	4690.04	1.35	0	-18780	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	886	22.50	1.55	12	0.21	210.00	3053.00	8060	20240220	-41.38	4600	20241204	2.72	8060	-41.38	20240220	4600	2.72	20241204	8060	-41.38	20240220	4600	2.72	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
141	20241205	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	-95	5	-2.00	158759265	33838	86.79	4760	4800	4640	6180	3335	4760	4691.53	1.35	0	-15366	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	875	22.21	1.53	12	0.18	210.00	3053.00	8060	20240220	-42.12	4600	20241204	1.41	8060	-42.12	20240220	4600	1.41	20241204	8060	-42.12	20240220	4600	1.41	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
142	20241205	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-90	5	-1.89	64239400	13622	34.94	4760	4800	4650	6180	3335	4760	4715.52	1.35	0	-3009	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	876	22.24	1.53	12	0.07	210.00	3053.00	8060	20240220	-42.06	4600	20241204	1.52	8060	-42.06	20240220	4600	1.52	20241204	8060	-42.06	20240220	4600	1.52	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
143	20241205	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-50	5	-1.05	50097585	10607	27.21	4760	4800	4650	6180	3335	4760	4722.70	1.35	0	-2905	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	883	22.43	1.54	12	0.06	210.00	3053.00	8060	20240220	-41.56	4600	20241204	2.39	8060	-41.56	20240220	4600	2.39	20241204	8060	-41.56	20240220	4600	2.39	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
144	20241205	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-15	5	-0.32	28670445	6044	15.50	4760	4800	4660	6180	3335	4760	4743.33	1.35	0	-2205	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	890	22.60	1.55	12	0.03	210.00	3053.00	8060	20240220	-41.13	4600	20241204	3.15	8060	-41.13	20240220	4600	3.15	20241204	8060	-41.13	20240220	4600	3.15	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
145	20241205	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	25	2	0.53	1619525	340	0.87	4760	4785	4760	6180	3335	4760	4764.77	1.35	0	-111	5033	4896	4748	4611	4463	4822	4537	94	1420	500	3330	5	1	18748658	897	22.79	1.57	12	0.00	210.00	3053.00	8060	20240220	-40.63	4600	20241204	4.02	8060	-40.63	20240220	4600	4.02	20241204	8060	-40.63	20240220	4600	4.02	20241204	0.72	N	256940	500	93 억	253179	N	N	285	N	N
146	20241204	160930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4760	-125	5	-2.56	185271600	38988	71.46	4830	4885	4600	6350	3420	4885	4750.40	1.36	0	-1192	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	892	22.67	1.56	12	0.21	210.00	3053.00	8060	20240220	-40.94	4600	20241204	3.48	8060	-40.94	20240220	4600	3.48	20241204	8060	-40.94	20240220	4600	3.48	20241204	0.73	N	256940	500	93 억	254371	N	N	285	N	N
147	20241204	150930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4755	-130	5	-2.66	179046880	37680	69.06	4830	4885	4600	6350	3420	4885	4750.10	1.36	0	-1006	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	891	22.64	1.56	12	0.20	210.00	3053.00	8060	20240220	-41.00	4600	20241204	3.37	8060	-41.00	20240220	4600	3.37	20241204	8060	-41.00	20240220	4600	3.37	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
148	20241204	140932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4725	-160	5	-3.28	164719670	34651	63.51	4830	4885	4600	6350	3420	4885	4751.88	1.36	0	77	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	886	22.50	1.55	12	0.18	210.00	3053.00	8060	20240220	-41.38	4600	20241204	2.72	8060	-41.38	20240220	4600	2.72	20241204	8060	-41.38	20240220	4600	2.72	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
149	20241204	130924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4755	-130	5	-2.66	156805115	32976	60.44	4830	4885	4600	6350	3420	4885	4753.26	1.36	0	239	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	891	22.64	1.56	12	0.18	210.00	3053.00	8060	20240220	-41.00	4600	20241204	3.37	8060	-41.00	20240220	4600	3.37	20241204	8060	-41.00	20240220	4600	3.37	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
150	20241204	120920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4755	-130	5	-2.66	150813300	31706	58.11	4830	4885	4600	6350	3420	4885	4754.70	1.36	0	-620	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	891	22.64	1.56	12	0.17	210.00	3053.00	8060	20240220	-41.00	4600	20241204	3.37	8060	-41.00	20240220	4600	3.37	20241204	8060	-41.00	20240220	4600	3.37	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
151	20241204	110913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	-175	5	-3.58	136756010	28733	52.66	4830	4885	4600	6350	3420	4885	4757.47	1.36	0	124	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	883	22.43	1.54	12	0.15	210.00	3053.00	8060	20240220	-41.56	4600	20241204	2.39	8060	-41.56	20240220	4600	2.39	20241204	8060	-41.56	20240220	4600	2.39	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
152	20241204	100916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4785	-100	5	-2.05	98061145	20551	37.67	4830	4885	4600	6350	3420	4885	4768.96	1.36	0	271	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	897	22.79	1.57	12	0.11	210.00	3053.00	8060	20240220	-40.63	4600	20241204	4.02	8060	-40.63	20240220	4600	4.02	20241204	8060	-40.63	20240220	4600	4.02	20241204	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
153	20241204	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-55	5	-1.13	14563910	3002	5.50	4830	4885	4805	6350	3420	4885	4845.21	1.36	0	-1220	5128	5006	4918	4796	4708	4962	4752	94	1465	500	3410	5	1	18748658	906	23.00	1.58	12	0.02	210.00	3053.00	8060	20240220	-40.07	4730	20240805	2.11	8060	-40.07	20240220	4730	2.11	20240805	8060	-40.07	20240220	4730	2.11	20240805	0.73	N	256940	500	93 억	254371	N	N	2180	N	N
154	20241203	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	-145	5	-2.88	256951975	52448	162.48	5040	5040	4830	6530	3530	5030	4899.21	1.42	0	-10034	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	916	23.26	1.60	12	0.28	210.00	3053.00	8060	20240220	-39.39	4730	20240805	3.28	8060	-39.39	20240220	4730	3.28	20240805	8060	-39.39	20240220	4730	3.28	20240805	0.72	N	256940	500	93 억	266403	N	N	2180	N	N
155	20241203	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	-135	5	-2.68	253249105	51690	160.14	5040	5040	4830	6530	3530	5030	4899.38	1.42	0	-9562	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	918	23.31	1.60	12	0.28	210.00	3053.00	8060	20240220	-39.27	4730	20240805	3.49	8060	-39.27	20240220	4730	3.49	20240805	8060	-39.27	20240220	4730	3.49	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
156	20241203	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-155	5	-3.08	199450515	40614	125.82	5040	5040	4840	6530	3530	5030	4910.88	1.42	0	-8964	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	914	23.21	1.60	12	0.22	210.00	3053.00	8060	20240220	-39.52	4730	20240805	3.07	8060	-39.52	20240220	4730	3.07	20240805	8060	-39.52	20240220	4730	3.07	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
157	20241203	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-105	5	-2.09	120471935	24427	75.67	5040	5040	4905	6530	3530	5030	4931.92	1.42	0	-7308	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	923	23.45	1.61	12	0.13	210.00	3053.00	8060	20240220	-38.90	4730	20240805	4.12	8060	-38.90	20240220	4730	4.12	20240805	8060	-38.90	20240220	4730	4.12	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
158	20241203	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-95	5	-1.89	101782465	20624	63.89	5040	5040	4910	6530	3530	5030	4935.15	1.42	0	-5944	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	925	23.50	1.62	12	0.11	210.00	3053.00	8060	20240220	-38.77	4730	20240805	4.33	8060	-38.77	20240220	4730	4.33	20240805	8060	-38.77	20240220	4730	4.33	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
159	20241203	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	-115	5	-2.29	94126995	19070	59.08	5040	5040	4910	6530	3530	5030	4935.87	1.42	0	-5346	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	921	23.40	1.61	12	0.10	210.00	3053.00	8060	20240220	-39.02	4730	20240805	3.91	8060	-39.02	20240220	4730	3.91	20240805	8060	-39.02	20240220	4730	3.91	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
160	20241203	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-85	5	-1.69	55997675	11330	35.10	5040	5040	4910	6530	3530	5030	4942.42	1.42	0	-3910	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	5	1	18748658	927	23.55	1.62	12	0.06	210.00	3053.00	8060	20240220	-38.65	4730	20240805	4.55	8060	-38.65	20240220	4730	4.55	20240805	8060	-38.65	20240220	4730	4.55	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
161	20241203	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	10	2	0.20	55440	11	0.03	5040	5040	5040	6530	3530	5030	5040.00	1.42	0	0	5290	5160	5030	4900	4770	5095	4835	94	1500	500	3520	10	1	18748658	945	24.00	1.65	12	0.00	210.00	3053.00	8060	20240220	-37.47	4730	20240805	6.55	8060	-37.47	20240220	4730	6.55	20240805	8060	-37.47	20240220	4730	6.55	20240805	0.72	N	256940	500	93 억	266403	N	N	120	N	N
162	20241202	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-130	5	-2.52	161850780	32279	139.69	5120	5160	4900	6700	3620	5160	5014.12	1.46	0	-8227	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	10	1	18748658	943	23.95	1.65	12	0.17	210.00	3053.00	8060	20240220	-37.59	4730	20240805	6.34	8060	-37.59	20240220	4730	6.34	20240805	8060	-37.59	20240220	4730	6.34	20240805	0.74	N	256940	500	93 억	274563	N	N	120	N	N
163	20241202	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-130	5	-2.52	153857260	30688	132.81	5120	5160	4900	6700	3620	5160	5013.60	1.46	0	-7846	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	10	1	18748658	943	23.95	1.65	12	0.16	210.00	3053.00	8060	20240220	-37.59	4730	20240805	6.34	8060	-37.59	20240220	4730	6.34	20240805	8060	-37.59	20240220	4730	6.34	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
164	20241202	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-180	5	-3.49	139088345	27720	119.96	5120	5160	4900	6700	3620	5160	5017.62	1.46	0	-5949	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	5	1	18748658	934	23.71	1.63	12	0.15	210.00	3053.00	8060	20240220	-38.21	4730	20240805	5.29	8060	-38.21	20240220	4730	5.29	20240805	8060	-38.21	20240220	4730	5.29	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
165	20241202	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-195	5	-3.78	131324575	26167	113.24	5120	5160	4900	6700	3620	5160	5018.71	1.46	0	-5297	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	5	1	18748658	931	23.64	1.63	12	0.14	210.00	3053.00	8060	20240220	-38.40	4730	20240805	4.97	8060	-38.40	20240220	4730	4.97	20240805	8060	-38.40	20240220	4730	4.97	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
166	20241202	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-120	5	-2.33	117108835	23314	100.90	5120	5160	4900	6700	3620	5160	5023.11	1.46	0	-4495	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	10	1	18748658	945	24.00	1.65	12	0.12	210.00	3053.00	8060	20240220	-37.47	4730	20240805	6.55	8060	-37.47	20240220	4730	6.55	20240805	8060	-37.47	20240220	4730	6.55	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
167	20241202	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-100	5	-1.94	108464875	21586	93.42	5120	5160	4900	6700	3620	5160	5024.78	1.46	0	-4252	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	10	1	18748658	949	24.10	1.66	12	0.12	210.00	3053.00	8060	20240220	-37.22	4730	20240805	6.98	8060	-37.22	20240220	4730	6.98	20240805	8060	-37.22	20240220	4730	6.98	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
168	20241202	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-195	5	-3.78	75395070	14972	64.79	5120	5160	4900	6700	3620	5160	5035.74	1.46	0	-4294	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	5	1	18748658	931	23.64	1.63	12	0.08	210.00	3053.00	8060	20240220	-38.40	4730	20240805	4.97	8060	-38.40	20240220	4730	4.97	20240805	8060	-38.40	20240220	4730	4.97	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N
169	20241202	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-20	5	-0.39	16809670	3304	14.30	5120	5160	5050	6700	3620	5160	5087.67	1.46	0	448	5300	5230	5160	5090	5020	5195	5055	94	1540	500	3610	10	1	18748658	964	24.48	1.68	12	0.02	210.00	3053.00	8060	20240220	-36.23	4730	20240805	8.67	8060	-36.23	20240220	4730	8.67	20240805	8060	-36.23	20240220	4730	8.67	20240805	0.74	N	256940	500	93 억	274563	N	N	49	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History