KissMeData/086390/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
3	20241231	150726	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
4	20241231	140728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
5	20241231	130730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
6	20241231	120729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
7	20241231	110728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
8	20241231	100723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
9	20241231	090732	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	292036540	33416	58.17	8720	9210	8450	11330	6110	8720	8739.04	5.39	5215	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1138760	N	N	45	N	N
10	20241230	160725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	289804320	33162	57.73	8720	9210	8450	11330	6110	8720	8739.04	5.36	0	5209	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.16	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1133545	N	N	45	N	N
11	20241230	150730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8840	120	2	1.38	278921430	31926	55.58	8720	9210	8450	11330	6110	8720	8736.50	5.36	0	5197	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1868	27.71	1.23	12	0.15	319.00	7186.00	19500	20240523	-54.67	7470	20241209	18.34	19500	-54.67	20240523	7470	18.34	20241209	19500	-54.67	20240523	7470	18.34	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
12	20241230	140729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8790	70	2	0.80	157571840	18128	31.56	8720	8790	8600	11330	6110	8720	8692.18	5.36	0	2855	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1858	27.55	1.22	12	0.09	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
13	20241230	130728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8730	10	2	0.11	111061870	12790	22.27	8720	8790	8600	11330	6110	8720	8683.49	5.36	0	177	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1845	27.37	1.21	12	0.06	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
14	20241230	120725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8710	-10	5	-0.11	99247660	11432	19.90	8720	8790	8600	11330	6110	8720	8681.57	5.36	0	-496	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1841	27.30	1.21	12	0.05	319.00	7186.00	19500	20240523	-55.33	7470	20241209	16.60	19500	-55.33	20240523	7470	16.60	20241209	19500	-55.33	20240523	7470	16.60	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
15	20241230	110727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8730	10	2	0.11	85900880	9894	17.22	8720	8790	8600	11330	6110	8720	8682.12	5.36	0	158	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1845	27.37	1.21	12	0.05	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
16	20241230	100727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8730	10	2	0.11	67956430	7836	13.64	8720	8790	8600	11330	6110	8720	8672.34	5.36	0	33	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1845	27.37	1.21	12	0.04	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
17	20241230	090729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8670	-50	5	-0.57	13700540	1585	2.76	8720	8720	8600	11330	6110	8720	8643.87	5.36	0	-1366	9260	8990	8840	8570	8420	8915	8495	106	2610	500	6270	10	1	21134126	1832	27.18	1.21	12	0.01	319.00	7186.00	19500	20240523	-55.54	7470	20241209	16.06	19500	-55.54	20240523	7470	16.06	20241209	19500	-55.54	20240523	7470	16.06	20241209	2.58	N	086390	500	105 억	1133545	N	N	37	N	N
18	20241227	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-170	5	-1.91	507407800	57265	102.08	8970	9110	8690	11550	6230	8890	8861.40	5.38	0	17872	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1843	27.34	1.21	12	0.27	319.00	7186.00	19500	20240523	-55.28	7470	20241209	16.73	19500	-55.28	20240523	7470	16.73	20241209	19500	-55.28	20240523	7470	16.73	20241209	2.55	N	086390	500	105 억	1137890	N	N	37	N	N
19	20241227	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-140	5	-1.57	489610780	55227	98.45	8970	9110	8690	11550	6230	8890	8865.42	5.38	0	17548	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1849	27.43	1.22	12	0.26	319.00	7186.00	19500	20240523	-55.13	7470	20241209	17.14	19500	-55.13	20240523	7470	17.14	20241209	19500	-55.13	20240523	7470	17.14	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
20	20241227	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-150	5	-1.69	459125910	51748	92.25	8970	9110	8690	11550	6230	8890	8872.34	5.38	0	16966	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1847	27.40	1.22	12	0.24	319.00	7186.00	19500	20240523	-55.18	7470	20241209	17.00	19500	-55.18	20240523	7470	17.00	20241209	19500	-55.18	20240523	7470	17.00	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
21	20241227	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	-100	5	-1.12	428991820	48296	86.09	8970	9110	8710	11550	6230	8890	8882.55	5.38	0	15308	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1858	27.55	1.22	12	0.23	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
22	20241227	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-120	5	-1.35	376541980	42327	75.45	8970	9110	8710	11550	6230	8890	8896.02	5.38	0	13840	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1853	27.49	1.22	12	0.20	319.00	7186.00	19500	20240523	-55.03	7470	20241209	17.40	19500	-55.03	20240523	7470	17.40	20241209	19500	-55.03	20240523	7470	17.40	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
23	20241227	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-70	5	-0.79	257425590	28785	51.31	8970	9110	8810	11550	6230	8890	8943.05	5.38	0	7223	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1864	27.65	1.23	12	0.14	319.00	7186.00	19500	20240523	-54.77	7470	20241209	18.07	19500	-54.77	20240523	7470	18.07	20241209	19500	-54.77	20240523	7470	18.07	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
24	20241227	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	210	2	2.36	161984330	18120	32.30	8970	9100	8820	11550	6230	8890	8939.53	5.38	0	4285	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1923	28.53	1.27	12	0.09	319.00	7186.00	19500	20240523	-53.33	7470	20241209	21.82	19500	-53.33	20240523	7470	21.82	20241209	19500	-53.33	20240523	7470	21.82	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
25	20241227	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	-60	5	-0.67	28065560	3161	5.63	8970	8970	8830	11550	6230	8890	8878.70	5.38	0	-1000	9416	9152	9016	8752	8616	9085	8685	106	2660	500	6400	10	1	21134126	1866	27.68	1.23	12	0.01	319.00	7186.00	19500	20240523	-54.72	7470	20241209	18.21	19500	-54.72	20240523	7470	18.21	20241209	19500	-54.72	20240523	7470	18.21	20241209	2.55	N	086390	500	105 억	1137890	N	N	60	N	N
26	20241226	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	-270	5	-2.95	503363190	55977	68.74	9280	9280	8880	11900	6420	9160	8992.52	5.53	0	-8482	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1879	27.87	1.24	12	0.26	319.00	7186.00	19500	20240523	-54.41	7470	20241209	19.01	19500	-54.41	20240523	7470	19.01	20241209	19500	-54.41	20240523	7470	19.01	20241209	2.56	N	086390	500	105 억	1169009	N	N	60	N	N
27	20241226	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-220	5	-2.40	451338330	50135	61.56	9280	9280	8920	11900	6420	9160	9002.46	5.53	0	-8530	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1889	28.03	1.24	12	0.24	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
28	20241226	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-130	5	-1.42	395645040	43909	53.92	9280	9280	8920	11900	6420	9160	9010.57	5.53	0	-8427	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1908	28.31	1.26	12	0.21	319.00	7186.00	19500	20240523	-53.69	7470	20241209	20.88	19500	-53.69	20240523	7470	20.88	20241209	19500	-53.69	20240523	7470	20.88	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
29	20241226	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-190	5	-2.07	334344560	37100	45.56	9280	9280	8920	11900	6420	9160	9011.98	5.53	0	-5943	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1896	28.12	1.25	12	0.18	319.00	7186.00	19500	20240523	-54.00	7470	20241209	20.08	19500	-54.00	20240523	7470	20.08	20241209	19500	-54.00	20240523	7470	20.08	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
30	20241226	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-190	5	-2.07	305328820	33867	41.59	9280	9280	8920	11900	6420	9160	9015.53	5.53	0	-6323	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1896	28.12	1.25	12	0.16	319.00	7186.00	19500	20240523	-54.00	7470	20241209	20.08	19500	-54.00	20240523	7470	20.08	20241209	19500	-54.00	20240523	7470	20.08	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
31	20241226	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-220	5	-2.40	282761010	31352	38.50	9280	9280	8920	11900	6420	9160	9018.91	5.53	0	-5894	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1889	28.03	1.24	12	0.15	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
32	20241226	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-190	5	-2.07	239775610	26561	32.62	9280	9280	8920	11900	6420	9160	9027.36	5.53	0	-3046	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1896	28.12	1.25	12	0.13	319.00	7186.00	19500	20240523	-54.00	7470	20241209	20.08	19500	-54.00	20240523	7470	20.08	20241209	19500	-54.00	20240523	7470	20.08	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
33	20241226	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	20	2	0.22	11223980	1218	1.50	9280	9280	9180	11900	6420	9160	9215.09	5.53	0	-441	9553	9356	9143	8946	8733	9455	9045	106	2740	500	6590	10	1	21134126	1940	28.78	1.28	12	0.01	319.00	7186.00	19500	20240523	-52.92	7470	20241209	22.89	19500	-52.92	20240523	7470	22.89	20241209	19500	-52.92	20240523	7470	22.89	20241209	2.56	N	086390	500	105 억	1169009	N	N	22	N	N
34	20241224	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	260	2	2.92	742280510	80944	192.10	8980	9340	8930	11570	6230	8900	9170.31	5.86	0	6348	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1936	28.71	1.27	12	0.38	319.00	7186.00	19500	20240523	-53.03	7470	20241209	22.62	19500	-53.03	20240523	7470	22.62	20241209	19500	-53.03	20240523	7470	22.62	20241209	2.59	N	086390	500	105 억	1239055	N	N	22	N	N
35	20241224	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	230	2	2.58	706587640	77040	182.84	8980	9340	8930	11570	6230	8900	9171.70	5.86	0	6595	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1930	28.62	1.27	12	0.36	319.00	7186.00	19500	20240523	-53.18	7470	20241209	22.22	19500	-53.18	20240523	7470	22.22	20241209	19500	-53.18	20240523	7470	22.22	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
36	20241224	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	270	2	3.03	655925840	71516	169.73	8980	9340	8930	11570	6230	8900	9171.74	5.86	0	7398	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1938	28.75	1.28	12	0.34	319.00	7186.00	19500	20240523	-52.97	7470	20241209	22.76	19500	-52.97	20240523	7470	22.76	20241209	19500	-52.97	20240523	7470	22.76	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
37	20241224	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	240	2	2.70	618988970	67479	160.15	8980	9340	8930	11570	6230	8900	9173.06	5.86	0	4263	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1932	28.65	1.27	12	0.32	319.00	7186.00	19500	20240523	-53.13	7470	20241209	22.36	19500	-53.13	20240523	7470	22.36	20241209	19500	-53.13	20240523	7470	22.36	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
38	20241224	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	250	2	2.81	580321160	63244	150.09	8980	9340	8930	11570	6230	8900	9175.91	5.86	0	4450	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1934	28.68	1.27	12	0.30	319.00	7186.00	19500	20240523	-53.08	7470	20241209	22.49	19500	-53.08	20240523	7470	22.49	20241209	19500	-53.08	20240523	7470	22.49	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
39	20241224	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	250	2	2.81	549876790	59914	142.19	8980	9340	8930	11570	6230	8900	9177.77	5.86	0	4578	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1934	28.68	1.27	12	0.28	319.00	7186.00	19500	20240523	-53.08	7470	20241209	22.49	19500	-53.08	20240523	7470	22.49	20241209	19500	-53.08	20240523	7470	22.49	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
40	20241224	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	240	2	2.70	223945700	24581	58.34	8980	9170	8930	11570	6230	8900	9110.52	5.86	0	5242	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1932	28.65	1.27	12	0.12	319.00	7186.00	19500	20240523	-53.13	7470	20241209	22.36	19500	-53.13	20240523	7470	22.36	20241209	19500	-53.13	20240523	7470	22.36	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
41	20241224	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	160	2	1.80	30562060	3382	8.03	8980	9130	8930	11570	6230	8900	9036.68	5.86	0	724	9173	9036	8893	8756	8613	9105	8825	106	2670	500	6400	10	1	21134126	1915	28.40	1.26	12	0.02	319.00	7186.00	19500	20240523	-53.54	7470	20241209	21.29	19500	-53.54	20240523	7470	21.29	20241209	19500	-53.54	20240523	7470	21.29	20241209	2.59	N	086390	500	105 억	1239055	N	N	15	N	N
42	20241223	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	110	2	1.25	371137950	41611	62.35	8750	9030	8750	11420	6160	8790	8919.25	5.82	0	6029	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1881	27.90	1.24	12	0.20	319.00	7186.00	19500	20240523	-54.36	7470	20241209	19.14	19500	-54.36	20240523	7470	19.14	20241209	19500	-54.36	20240523	7470	19.14	20241209	2.59	N	086390	500	105 억	1230759	N	N	15	N	N
43	20241223	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	90	2	1.02	342580250	38401	57.54	8750	9030	8750	11420	6160	8790	8921.13	5.82	0	6651	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1877	27.84	1.24	12	0.18	319.00	7186.00	19500	20240523	-54.46	7470	20241209	18.88	19500	-54.46	20240523	7470	18.88	20241209	19500	-54.46	20240523	7470	18.88	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
44	20241223	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	130	2	1.48	255815220	28670	42.96	8750	9030	8750	11420	6160	8790	8922.75	5.82	0	4659	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1885	27.96	1.24	12	0.14	319.00	7186.00	19500	20240523	-54.26	7470	20241209	19.41	19500	-54.26	20240523	7470	19.41	20241209	19500	-54.26	20240523	7470	19.41	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
45	20241223	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	150	2	1.71	220530920	24718	37.04	8750	9030	8750	11420	6160	8790	8921.88	5.82	0	4112	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1889	28.03	1.24	12	0.12	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
46	20241223	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	180	2	2.05	179285260	20103	30.12	8750	9030	8750	11420	6160	8790	8918.33	5.82	0	2799	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1896	28.12	1.25	12	0.10	319.00	7186.00	19500	20240523	-54.00	7470	20241209	20.08	19500	-54.00	20240523	7470	20.08	20241209	19500	-54.00	20240523	7470	20.08	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
47	20241223	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	170	2	1.93	137246520	15419	23.11	8750	9030	8750	11420	6160	8790	8901.13	5.82	0	1716	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1894	28.09	1.25	12	0.07	319.00	7186.00	19500	20240523	-54.05	7470	20241209	19.95	19500	-54.05	20240523	7470	19.95	20241209	19500	-54.05	20240523	7470	19.95	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
48	20241223	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	200	2	2.28	101213490	11401	17.08	8750	9000	8750	11420	6160	8790	8877.60	5.82	0	404	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1900	28.18	1.25	12	0.05	319.00	7186.00	19500	20240523	-53.90	7470	20241209	20.35	19500	-53.90	20240523	7470	20.35	20241209	19500	-53.90	20240523	7470	20.35	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
49	20241223	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-10	5	-0.11	15671730	1783	2.67	8750	8880	8750	11420	6160	8790	8789.53	5.82	0	175	9143	8966	8823	8646	8503	8895	8575	106	2630	500	6320	10	1	21134126	1856	27.52	1.22	12	0.01	319.00	7186.00	19500	20240523	-54.97	7470	20241209	17.54	19500	-54.97	20240523	7470	17.54	20241209	19500	-54.97	20240523	7470	17.54	20241209	2.59	N	086390	500	105 억	1230759	N	N	11	N	N
50	20241220	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	-70	5	-0.79	582488720	66336	137.36	8800	9000	8680	11510	6210	8860	8780.87	5.78	0	9229	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1858	27.55	1.22	12	0.31	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	19500	-54.92	20240523	7470	17.67	20241209	19500	-54.92	20240523	7470	17.67	20241209	2.60	N	086390	500	105 억	1220576	N	N	11	N	N
51	20241220	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-130	5	-1.47	554698880	63161	130.78	8800	9000	8680	11510	6210	8860	8782.29	5.78	0	9298	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1845	27.37	1.21	12	0.30	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
52	20241220	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-140	5	-1.58	493285630	56141	116.25	8800	9000	8680	11510	6210	8860	8786.54	5.78	0	7035	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1843	27.34	1.21	12	0.27	319.00	7186.00	19500	20240523	-55.28	7470	20241209	16.73	19500	-55.28	20240523	7470	16.73	20241209	19500	-55.28	20240523	7470	16.73	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
53	20241220	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-40	5	-0.45	338063780	38346	79.40	8800	9000	8690	11510	6210	8860	8816.13	5.78	0	1505	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1864	27.65	1.23	12	0.18	319.00	7186.00	19500	20240523	-54.77	7470	20241209	18.07	19500	-54.77	20240523	7470	18.07	20241209	19500	-54.77	20240523	7470	18.07	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
54	20241220	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-40	5	-0.45	304948270	34600	71.64	8800	9000	8690	11510	6210	8860	8813.52	5.78	0	2443	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1864	27.65	1.23	12	0.16	319.00	7186.00	19500	20240523	-54.77	7470	20241209	18.07	19500	-54.77	20240523	7470	18.07	20241209	19500	-54.77	20240523	7470	18.07	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
55	20241220	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	0	3	0.00	244197820	27742	57.44	8800	9000	8690	11510	6210	8860	8802.44	5.78	0	2255	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1872	27.77	1.23	12	0.13	319.00	7186.00	19500	20240523	-54.56	7470	20241209	18.61	19500	-54.56	20240523	7470	18.61	20241209	19500	-54.56	20240523	7470	18.61	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
56	20241220	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	90	2	1.02	199227510	22695	46.99	8800	9000	8690	11510	6210	8860	8778.44	5.78	0	4321	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1892	28.06	1.25	12	0.11	319.00	7186.00	19500	20240523	-54.10	7470	20241209	19.81	19500	-54.10	20240523	7470	19.81	20241209	19500	-54.10	20240523	7470	19.81	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
57	20241220	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-110	5	-1.24	23501370	2683	5.56	8800	8860	8720	11510	6210	8860	8758.99	5.78	0	549	9066	8962	8886	8782	8706	8925	8745	106	2650	500	6370	10	1	21134126	1849	27.43	1.22	12	0.01	319.00	7186.00	19500	20240523	-55.13	7470	20241209	17.14	19500	-55.13	20240523	7470	17.14	20241209	19500	-55.13	20240523	7470	17.14	20241209	2.60	N	086390	500	105 억	1220576	N	N	47	N	N
58	20241219	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-250	5	-2.74	426594130	48059	73.44	8970	8990	8810	11840	6380	9110	8876.48	5.76	0	-1321	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1872	27.77	1.23	12	0.23	319.00	7186.00	19500	20240523	-54.56	7470	20241209	18.61	19500	-54.56	20240523	7470	18.61	20241209	19500	-54.56	20240523	7470	18.61	20241209	2.57	N	086390	500	105 억	1218274	N	N	47	N	N
59	20241219	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-170	5	-1.87	381249250	42975	65.67	8970	8990	8810	11840	6380	9110	8871.42	5.76	0	-844	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1889	28.03	1.24	12	0.20	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
60	20241219	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-190	5	-2.09	330875080	37327	57.04	8970	8990	8810	11840	6380	9110	8864.23	5.76	0	-365	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1885	27.96	1.24	12	0.18	319.00	7186.00	19500	20240523	-54.26	7470	20241209	19.41	19500	-54.26	20240523	7470	19.41	20241209	19500	-54.26	20240523	7470	19.41	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
61	20241219	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-190	5	-2.09	275931910	31150	47.60	8970	8990	8810	11840	6380	9110	8858.17	5.76	0	-858	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1885	27.96	1.24	12	0.15	319.00	7186.00	19500	20240523	-54.26	7470	20241209	19.41	19500	-54.26	20240523	7470	19.41	20241209	19500	-54.26	20240523	7470	19.41	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
62	20241219	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-190	5	-2.09	252583250	28524	43.59	8970	8990	8810	11840	6380	9110	8855.11	5.76	0	692	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1885	27.96	1.24	12	0.13	319.00	7186.00	19500	20240523	-54.26	7470	20241209	19.41	19500	-54.26	20240523	7470	19.41	20241209	19500	-54.26	20240523	7470	19.41	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
63	20241219	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	-270	5	-2.96	229434230	25912	39.60	8970	8990	8810	11840	6380	9110	8854.36	5.76	0	779	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1868	27.71	1.23	12	0.12	319.00	7186.00	19500	20240523	-54.67	7470	20241209	18.34	19500	-54.67	20240523	7470	18.34	20241209	19500	-54.67	20240523	7470	18.34	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
64	20241219	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-260	5	-2.85	183993270	20764	31.73	8970	8990	8820	11840	6380	9110	8861.17	5.76	0	104	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1870	27.74	1.23	12	0.10	319.00	7186.00	19500	20240523	-54.62	7470	20241209	18.47	19500	-54.62	20240523	7470	18.47	20241209	19500	-54.62	20240523	7470	18.47	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
65	20241219	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	-230	5	-2.52	12493600	1407	2.15	8970	8990	8860	11840	6380	9110	8879.60	5.76	0	51	9350	9230	9080	8960	8810	9290	9020	106	2730	500	6550	10	1	21134126	1877	27.84	1.24	12	0.01	319.00	7186.00	19500	20240523	-54.46	7470	20241209	18.88	19500	-54.46	20240523	7470	18.88	20241209	19500	-54.46	20240523	7470	18.88	20241209	2.57	N	086390	500	105 억	1218274	N	N	19	N	N
66	20241218	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-30	5	-0.33	584955300	64808	117.24	9100	9200	8930	11880	6400	9140	9025.96	5.70	0	14252	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1925	28.56	1.27	12	0.31	319.00	7186.00	19500	20240523	-53.28	7470	20241209	21.95	19500	-53.28	20240523	7470	21.95	20241209	19500	-53.28	20240523	7470	21.95	20241209	2.58	N	086390	500	105 억	1204116	N	N	19	N	N
67	20241218	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-40	5	-0.44	523752750	58075	105.06	9100	9200	8930	11880	6400	9140	9018.56	5.70	0	13574	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1923	28.53	1.27	12	0.27	319.00	7186.00	19500	20240523	-53.33	7470	20241209	21.82	19500	-53.33	20240523	7470	21.82	20241209	19500	-53.33	20240523	7470	21.82	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
68	20241218	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	-120	5	-1.31	432541580	48000	86.84	9100	9200	8930	11880	6400	9140	9011.28	5.70	0	8586	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1906	28.28	1.26	12	0.23	319.00	7186.00	19500	20240523	-53.74	7470	20241209	20.75	19500	-53.74	20240523	7470	20.75	20241209	19500	-53.74	20240523	7470	20.75	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
69	20241218	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-200	5	-2.19	325144080	36034	65.19	9100	9200	8930	11880	6400	9140	9023.26	5.70	0	2831	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1889	28.03	1.24	12	0.17	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
70	20241218	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-200	5	-2.19	239299590	26448	47.85	9100	9200	8940	11880	6400	9140	9047.93	5.70	0	-417	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1889	28.03	1.24	12	0.13	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
71	20241218	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-90	5	-0.98	176882950	19500	35.28	9100	9200	9000	11880	6400	9140	9070.92	5.70	0	-11	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1913	28.37	1.26	12	0.09	319.00	7186.00	19500	20240523	-53.59	7470	20241209	21.15	19500	-53.59	20240523	7470	21.15	20241209	19500	-53.59	20240523	7470	21.15	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
72	20241218	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-50	5	-0.55	114003480	12536	22.68	9100	9200	9010	11880	6400	9140	9094.09	5.70	0	-344	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1921	28.50	1.26	12	0.06	319.00	7186.00	19500	20240523	-53.38	7470	20241209	21.69	19500	-53.38	20240523	7470	21.69	20241209	19500	-53.38	20240523	7470	21.69	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
73	20241218	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	40	2	0.44	7278270	799	1.45	9100	9180	9080	11880	6400	9140	9109.22	5.70	0	142	9360	9250	9130	9020	8900	9190	8960	106	2740	500	6580	10	1	21134126	1940	28.78	1.28	12	0.00	319.00	7186.00	19500	20240523	-52.92	7470	20241209	22.89	19500	-52.92	20240523	7470	22.89	20241209	19500	-52.92	20240523	7470	22.89	20241209	2.58	N	086390	500	105 억	1204116	N	N	325	N	N
74	20241217	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-40	5	-0.44	504169510	55251	51.74	9160	9240	9010	11930	6430	9180	9125.07	5.68	0	4899	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1932	28.65	1.27	12	0.26	319.00	7186.00	19500	20240523	-53.13	7470	20241209	22.36	19500	-53.13	20240523	7470	22.36	20241209	19500	-53.13	20240523	7470	22.36	20241209	2.57	N	086390	500	105 억	1199811	N	N	325	N	N
75	20241217	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	0	3	0.00	481811490	52806	49.45	9160	9240	9010	11930	6430	9180	9124.18	5.68	0	5134	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1940	28.78	1.28	12	0.25	319.00	7186.00	19500	20240523	-52.92	7470	20241209	22.89	19500	-52.92	20240523	7470	22.89	20241209	19500	-52.92	20240523	7470	22.89	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
76	20241217	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	10	2	0.11	386511910	42407	39.71	9160	9240	9010	11930	6430	9180	9114.34	5.68	0	3936	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1942	28.81	1.28	12	0.20	319.00	7186.00	19500	20240523	-52.87	7470	20241209	23.03	19500	-52.87	20240523	7470	23.03	20241209	19500	-52.87	20240523	7470	23.03	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
77	20241217	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-130	5	-1.42	324712700	35662	33.39	9160	9240	9010	11930	6430	9180	9105.29	5.68	0	2662	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1913	28.37	1.26	12	0.17	319.00	7186.00	19500	20240523	-53.59	7470	20241209	21.15	19500	-53.59	20240523	7470	21.15	20241209	19500	-53.59	20240523	7470	21.15	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
78	20241217	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-70	5	-0.76	255247210	28000	26.22	9160	9240	9030	11930	6430	9180	9115.97	5.68	0	2225	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1925	28.56	1.27	12	0.13	319.00	7186.00	19500	20240523	-53.28	7470	20241209	21.95	19500	-53.28	20240523	7470	21.95	20241209	19500	-53.28	20240523	7470	21.95	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
79	20241217	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-80	5	-0.87	237478760	26049	24.39	9160	9240	9030	11930	6430	9180	9116.62	5.68	0	2215	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1923	28.53	1.27	12	0.12	319.00	7186.00	19500	20240523	-53.33	7470	20241209	21.82	19500	-53.33	20240523	7470	21.82	20241209	19500	-53.33	20240523	7470	21.82	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
80	20241217	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	-120	5	-1.31	197396260	21643	20.27	9160	9240	9030	11930	6430	9180	9120.56	5.68	0	2419	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1915	28.40	1.26	12	0.10	319.00	7186.00	19500	20240523	-53.54	7470	20241209	21.29	19500	-53.54	20240523	7470	21.29	20241209	19500	-53.54	20240523	7470	21.29	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
81	20241217	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	10	2	0.11	22437000	2446	2.29	9160	9220	9130	11930	6430	9180	9172.94	5.68	0	538	9540	9360	9030	8850	8520	9450	8940	106	2750	500	6600	10	1	21134126	1942	28.81	1.28	12	0.01	319.00	7186.00	19500	20240523	-52.87	7470	20241209	23.03	19500	-52.87	20240523	7470	23.03	20241209	19500	-52.87	20240523	7470	23.03	20241209	2.57	N	086390	500	105 억	1199811	N	N	362	N	N
82	20241216	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	490	2	5.64	958737950	106504	191.22	8700	9210	8700	11290	6090	8690	9002.19	5.68	0	440	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1940	28.78	1.28	12	0.50	319.00	7186.00	19500	20240523	-52.92	7470	20241209	22.89	19500	-52.92	20240523	7470	22.89	20241209	19500	-52.92	20240523	7470	22.89	20241209	2.64	N	086390	500	105 억	1199582	N	N	362	N	N
83	20241216	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	500	2	5.75	931149460	103497	185.82	8700	9210	8700	11290	6090	8690	8997.17	5.68	0	447	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1942	28.81	1.28	12	0.49	319.00	7186.00	19500	20240523	-52.87	7470	20241209	23.03	19500	-52.87	20240523	7470	23.03	20241209	19500	-52.87	20240523	7470	23.03	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
84	20241216	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	510	2	5.87	685481720	76685	137.68	8700	9200	8700	11290	6090	8690	8939.25	5.68	0	4187	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1944	28.84	1.28	12	0.36	319.00	7186.00	19500	20240523	-52.82	7470	20241209	23.16	19500	-52.82	20240523	7470	23.16	20241209	19500	-52.82	20240523	7470	23.16	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
85	20241216	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	250	2	2.88	427678380	48284	86.69	8700	8960	8700	11290	6090	8690	8857.91	5.68	0	-1533	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1889	28.03	1.24	12	0.23	319.00	7186.00	19500	20240523	-54.15	7470	20241209	19.68	19500	-54.15	20240523	7470	19.68	20241209	19500	-54.15	20240523	7470	19.68	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
86	20241216	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	180	2	2.07	315198840	35665	64.03	8700	8900	8700	11290	6090	8690	8838.18	5.68	0	4658	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1875	27.81	1.23	12	0.17	319.00	7186.00	19500	20240523	-54.51	7470	20241209	18.74	19500	-54.51	20240523	7470	18.74	20241209	19500	-54.51	20240523	7470	18.74	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
87	20241216	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	170	2	1.96	231844900	26216	47.07	8700	8900	8700	11290	6090	8690	8844.23	5.68	0	2604	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1872	27.77	1.23	12	0.12	319.00	7186.00	19500	20240523	-54.56	7470	20241209	18.61	19500	-54.56	20240523	7470	18.61	20241209	19500	-54.56	20240523	7470	18.61	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
88	20241216	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	130	2	1.50	159580470	18024	32.36	8700	8900	8700	11290	6090	8690	8854.69	5.68	0	4548	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1864	27.65	1.23	12	0.09	319.00	7186.00	19500	20240523	-54.77	7470	20241209	18.07	19500	-54.77	20240523	7470	18.07	20241209	19500	-54.77	20240523	7470	18.07	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
89	20241216	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	180	2	2.07	25547500	2896	5.20	8700	8870	8700	11290	6090	8690	8826.36	5.68	0	684	8976	8832	8666	8522	8356	8905	8595	106	2600	500	6250	10	1	21134126	1875	27.81	1.23	12	0.01	319.00	7186.00	19500	20240523	-54.51	7470	20241209	18.74	19500	-54.51	20240523	7470	18.74	20241209	19500	-54.51	20240523	7470	18.74	20241209	2.64	N	086390	500	105 억	1199582	N	N	148	N	N
90	20241213	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-30	5	-0.34	484371060	55592	52.57	8600	8810	8500	11330	6110	8720	8712.96	5.70	0	-8142	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1837	27.24	1.21	12	0.26	319.00	7186.00	19500	20240523	-55.44	7470	20241209	16.33	19500	-55.44	20240523	7470	16.33	20241209	19500	-55.44	20240523	7470	16.33	20241209	2.63	N	086390	500	105 억	1204784	N	N	148	N	N
91	20241213	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	10	2	0.11	430225940	49373	46.68	8600	8810	8500	11330	6110	8720	8713.79	5.70	0	-6773	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1845	27.37	1.21	12	0.23	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
92	20241213	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	40	2	0.46	363853850	41776	39.50	8600	8810	8500	11330	6110	8720	8709.64	5.70	0	-6005	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1851	27.46	1.22	12	0.20	319.00	7186.00	19500	20240523	-55.08	7470	20241209	17.27	19500	-55.08	20240523	7470	17.27	20241209	19500	-55.08	20240523	7470	17.27	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
93	20241213	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-10	5	-0.11	336423850	38638	36.53	8600	8810	8500	11330	6110	8720	8707.07	5.70	0	-6134	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1841	27.30	1.21	12	0.18	319.00	7186.00	19500	20240523	-55.33	7470	20241209	16.60	19500	-55.33	20240523	7470	16.60	20241209	19500	-55.33	20240523	7470	16.60	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
94	20241213	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	10	2	0.11	293267020	33683	31.85	8600	8810	8500	11330	6110	8720	8706.68	5.70	0	-4800	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1845	27.37	1.21	12	0.16	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
95	20241213	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	40	2	0.46	257454800	29594	27.98	8600	8800	8500	11330	6110	8720	8699.56	5.70	0	-3085	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1851	27.46	1.22	12	0.14	319.00	7186.00	19500	20240523	-55.08	7470	20241209	17.27	19500	-55.08	20240523	7470	17.27	20241209	19500	-55.08	20240523	7470	17.27	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
96	20241213	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-20	5	-0.23	120972510	13984	13.22	8600	8750	8500	11330	6110	8720	8650.78	5.70	0	33	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1839	27.27	1.21	12	0.07	319.00	7186.00	19500	20240523	-55.38	7470	20241209	16.47	19500	-55.38	20240523	7470	16.47	20241209	19500	-55.38	20240523	7470	16.47	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
97	20241213	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-60	5	-0.69	22489030	2605	2.46	8600	8750	8500	11330	6110	8720	8633.02	5.70	0	322	9113	8916	8553	8356	7993	9015	8455	106	2610	500	6270	10	1	21134126	1830	27.15	1.21	12	0.01	319.00	7186.00	19500	20240523	-55.59	7470	20241209	15.93	19500	-55.59	20240523	7470	15.93	20241209	19500	-55.59	20240523	7470	15.93	20241209	2.63	N	086390	500	105 억	1204784	N	N	12	N	N
98	20241212	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	480	2	5.83	896180030	105715	142.55	8190	8750	8190	10710	5770	8240	8477.30	5.80	0	-22632	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1843	27.34	1.21	12	0.50	319.00	7186.00	19500	20240523	-55.28	7470	20241209	16.73	19500	-55.28	20240523	7470	16.73	20241209	19500	-55.28	20240523	7470	16.73	20241209	2.64	N	086390	500	105 억	1226713	N	N	12	N	N
99	20241212	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	490	2	5.95	838361150	99083	133.60	8190	8750	8190	10710	5770	8240	8461.20	5.80	0	-21775	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1845	27.37	1.21	12	0.47	319.00	7186.00	19500	20240523	-55.23	7470	20241209	16.87	19500	-55.23	20240523	7470	16.87	20241209	19500	-55.23	20240523	7470	16.87	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
100	20241212	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	270	2	3.28	584818940	69699	93.98	8190	8630	8190	10710	5770	8240	8390.64	5.80	0	-22284	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1799	26.68	1.18	12	0.33	319.00	7186.00	19500	20240523	-56.36	7470	20241209	13.92	19500	-56.36	20240523	7470	13.92	20241209	19500	-56.36	20240523	7470	13.92	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
101	20241212	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	140	2	1.70	508051460	60638	81.76	8190	8630	8190	10710	5770	8240	8378.43	5.80	0	-24163	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1771	26.27	1.17	12	0.29	319.00	7186.00	19500	20240523	-57.03	7470	20241209	12.18	19500	-57.03	20240523	7470	12.18	20241209	19500	-57.03	20240523	7470	12.18	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
102	20241212	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	180	2	2.18	440898230	52609	70.94	8190	8630	8190	10710	5770	8240	8380.66	5.80	0	-21032	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1779	26.39	1.17	12	0.25	319.00	7186.00	19500	20240523	-56.82	7470	20241209	12.72	19500	-56.82	20240523	7470	12.72	20241209	19500	-56.82	20240523	7470	12.72	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
103	20241212	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	180	2	2.18	395864490	47259	63.72	8190	8630	8190	10710	5770	8240	8376.49	5.80	0	-17355	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1779	26.39	1.17	12	0.22	319.00	7186.00	19500	20240523	-56.82	7470	20241209	12.72	19500	-56.82	20240523	7470	12.72	20241209	19500	-56.82	20240523	7470	12.72	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
104	20241212	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	60	2	0.73	319817520	38173	51.47	8190	8630	8190	10710	5770	8240	8378.11	5.80	0	-12234	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1754	26.02	1.16	12	0.18	319.00	7186.00	19500	20240523	-57.44	7470	20241209	11.11	19500	-57.44	20240523	7470	11.11	20241209	19500	-57.44	20240523	7470	11.11	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
105	20241212	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	210	2	2.55	62483440	7359	9.92	8190	8630	8190	10710	5770	8240	8490.75	5.80	0	-1320	8633	8436	8143	7946	7653	8535	8045	106	2470	500	5930	10	1	21134126	1786	26.49	1.18	12	0.03	319.00	7186.00	19500	20240523	-56.67	7470	20241209	13.12	19500	-56.67	20240523	7470	13.12	20241209	19500	-56.67	20240523	7470	13.12	20241209	2.64	N	086390	500	105 억	1226713	N	N	26	N	N
106	20241211	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	400	2	5.10	606990250	73878	126.38	7850	8340	7850	10190	5490	7840	8216.10	5.74	0	13932	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1741	25.83	1.15	12	0.35	319.00	7186.00	19500	20240523	-57.74	7470	20241209	10.31	19500	-57.74	20240523	7470	10.31	20241209	19500	-57.74	20240523	7470	10.31	20241209	2.81	N	086390	500	105 억	1212870	N	N	26	N	N
107	20241211	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	390	2	4.97	565599510	68845	117.77	7850	8340	7850	10190	5490	7840	8215.55	5.74	0	11669	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1739	25.80	1.15	12	0.33	319.00	7186.00	19500	20240523	-57.79	7470	20241209	10.17	19500	-57.79	20240523	7470	10.17	20241209	19500	-57.79	20240523	7470	10.17	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
108	20241211	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8260	420	2	5.36	495332910	60290	103.13	7850	8340	7850	10190	5490	7840	8215.84	5.74	0	6557	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1746	25.89	1.15	12	0.29	319.00	7186.00	19500	20240523	-57.64	7470	20241209	10.58	19500	-57.64	20240523	7470	10.58	20241209	19500	-57.64	20240523	7470	10.58	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
109	20241211	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	450	2	5.74	484530630	58985	100.90	7850	8340	7850	10190	5490	7840	8214.47	5.74	0	6539	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1752	25.99	1.15	12	0.28	319.00	7186.00	19500	20240523	-57.49	7470	20241209	10.98	19500	-57.49	20240523	7470	10.98	20241209	19500	-57.49	20240523	7470	10.98	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
110	20241211	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	380	2	4.85	425845020	51888	88.76	7850	8340	7850	10190	5490	7840	8207.00	5.74	0	8188	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1737	25.77	1.14	12	0.25	319.00	7186.00	19500	20240523	-57.85	7470	20241209	10.04	19500	-57.85	20240523	7470	10.04	20241209	19500	-57.85	20240523	7470	10.04	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
111	20241211	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	410	2	5.23	356141190	43425	74.28	7850	8340	7850	10190	5490	7840	8201.29	5.74	0	9398	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1744	25.86	1.15	12	0.21	319.00	7186.00	19500	20240523	-57.69	7470	20241209	10.44	19500	-57.69	20240523	7470	10.44	20241209	19500	-57.69	20240523	7470	10.44	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
112	20241211	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	450	2	5.74	306891200	37470	64.10	7850	8340	7850	10190	5490	7840	8190.32	5.74	0	8662	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1752	25.99	1.15	12	0.18	319.00	7186.00	19500	20240523	-57.49	7470	20241209	10.98	19500	-57.49	20240523	7470	10.98	20241209	19500	-57.49	20240523	7470	10.98	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
113	20241211	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	190	2	2.42	50208020	6280	10.74	7850	8060	7850	10190	5490	7840	7994.91	5.74	0	5107	8206	8022	7746	7562	7286	8115	7655	106	2350	500	5640	10	1	21134126	1697	25.17	1.12	12	0.03	319.00	7186.00	19500	20240523	-58.82	7470	20241209	7.50	19500	-58.82	20240523	7470	7.50	20241209	19500	-58.82	20240523	7470	7.50	20241209	2.81	N	086390	500	105 억	1212870	N	N	0	N	N
114	20241210	160651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7840	370	2	4.95	454291400	58318	25.82	7470	7930	7470	9710	5230	7470	7789.41	5.64	0	22067	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1657	24.58	1.09	12	0.28	319.00	7186.00	19500	20240523	-59.79	7470	20241210	4.95	19500	-59.79	20240523	7470	4.95	20241210	19500	-59.79	20240523	7470	4.95	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
115	20241210	150652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7890	420	2	5.62	415935690	53435	23.66	7470	7930	7470	9710	5230	7470	7783.96	5.64	0	19622	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1667	24.73	1.10	12	0.25	319.00	7186.00	19500	20240523	-59.54	7470	20241210	5.62	19500	-59.54	20240523	7470	5.62	20241210	19500	-59.54	20240523	7470	5.62	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
116	20241210	140652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	440	2	5.89	378158860	48657	21.54	7470	7930	7470	9710	5230	7470	7771.93	5.64	0	17594	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1672	24.80	1.10	12	0.23	319.00	7186.00	19500	20240523	-59.44	7470	20241210	5.89	19500	-59.44	20240523	7470	5.89	20241210	19500	-59.44	20240523	7470	5.89	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
117	20241210	130651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7930	460	2	6.16	345080200	44473	19.69	7470	7930	7470	9710	5230	7470	7759.32	5.64	0	15221	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1676	24.86	1.10	12	0.21	319.00	7186.00	19500	20240523	-59.33	7470	20241210	6.16	19500	-59.33	20240523	7470	6.16	20241210	19500	-59.33	20240523	7470	6.16	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
118	20241210	120651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	440	2	5.89	313191100	40438	17.90	7470	7910	7470	9710	5230	7470	7744.97	5.64	0	15339	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1672	24.80	1.10	12	0.19	319.00	7186.00	19500	20240523	-59.44	7470	20241210	5.89	19500	-59.44	20240523	7470	5.89	20241210	19500	-59.44	20240523	7470	5.89	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
119	20241210	110651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7840	370	2	4.95	277727110	35937	15.91	7470	7860	7470	9710	5230	7470	7728.17	5.64	0	14180	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1657	24.58	1.09	12	0.17	319.00	7186.00	19500	20240523	-59.79	7470	20241210	4.95	19500	-59.79	20240523	7470	4.95	20241210	19500	-59.79	20240523	7470	4.95	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
120	20241210	100651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7850	380	2	5.09	237731730	30823	13.65	7470	7860	7470	9710	5230	7470	7712.80	5.64	0	13458	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1659	24.61	1.09	12	0.15	319.00	7186.00	19500	20240523	-59.74	7470	20241210	5.09	19500	-59.74	20240523	7470	5.09	20241210	19500	-59.74	20240523	7470	5.09	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
121	20241210	090656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7750	280	2	3.75	43995300	5822	2.58	7470	7770	7470	9710	5230	7470	7556.73	5.64	0	1965	7950	7710	7590	7350	7230	7650	7290	106	2240	500	5370	10	1	21134126	1638	24.29	1.08	12	0.03	319.00	7186.00	19500	20240523	-60.26	7470	20241210	3.75	19500	-60.26	20240523	7470	3.75	20241210	19500	-60.26	20240523	7470	3.75	20241210	2.83	N	086390	500	105 억	1191014	N	N	0	N	N
122	20241209	160649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7470	-580	5	-7.20	1705681510	224120	113.52	7650	7830	7470	10460	5640	8050	7610.53	5.62	0	6557	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1579	23.42	1.04	12	1.06	319.00	7186.00	19500	20240523	-61.69	7470	20241209	0.00	19500	-61.69	20240523	7470	0.00	20241209	19500	-61.69	20240523	7470	0.00	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
123	20241209	150651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7650	-400	5	-4.97	1582826700	207817	105.26	7650	7830	7480	10460	5640	8050	7616.05	5.62	0	2365	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1617	23.98	1.06	12	0.98	319.00	7186.00	19500	20240523	-60.77	7480	20241209	2.27	19500	-60.77	20240523	7480	2.27	20241209	19500	-60.77	20240523	7480	2.27	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
124	20241209	140651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7510	-540	5	-6.71	1142659280	149722	75.84	7650	7830	7500	10460	5640	8050	7631.35	5.62	0	5210	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1587	23.54	1.05	12	0.71	319.00	7186.00	19500	20240523	-61.49	7500	20241209	0.13	19500	-61.49	20240523	7500	0.13	20241209	19500	-61.49	20240523	7500	0.13	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
125	20241209	130653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7600	-450	5	-5.59	1030273540	134859	68.31	7650	7830	7500	10460	5640	8050	7639.06	5.62	0	-1010	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1606	23.82	1.06	12	0.64	319.00	7186.00	19500	20240523	-61.03	7500	20241209	1.33	19500	-61.03	20240523	7500	1.33	20241209	19500	-61.03	20240523	7500	1.33	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
126	20241209	120649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7710	-340	5	-4.22	802762070	104955	53.16	7650	7830	7520	10460	5640	8050	7647.91	5.62	0	-5273	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1629	24.17	1.07	12	0.50	319.00	7186.00	19500	20240523	-60.46	7520	20241209	2.53	19500	-60.46	20240523	7520	2.53	20241209	19500	-60.46	20240523	7520	2.53	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
127	20241209	110651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7650	-400	5	-4.97	635077310	83131	42.11	7650	7830	7520	10460	5640	8050	7638.55	5.62	0	4641	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1617	23.98	1.06	12	0.39	319.00	7186.00	19500	20240523	-60.77	7520	20241209	1.73	19500	-60.77	20240523	7520	1.73	20241209	19500	-60.77	20240523	7520	1.73	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
128	20241209	100649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7670	-380	5	-4.72	470614830	61648	31.23	7650	7830	7520	10460	5640	8050	7632.63	5.62	0	3584	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1621	24.04	1.07	12	0.29	319.00	7186.00	19500	20240523	-60.67	7520	20241209	1.99	19500	-60.67	20240523	7520	1.99	20241209	19500	-60.67	20240523	7520	1.99	20241209	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
129	20241209	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-410	5	-5.09	183549850	23895	12.10	7650	7830	7580	10460	5640	8050	7678.59	5.62	0	6174	8636	8342	7946	7652	7256	8145	7455	106	2410	500	5790	10	1	21134126	1615	23.95	1.06	12	0.11	319.00	7186.00	19500	20240523	-60.82	7550	20241206	1.19	19500	-60.82	20240523	7550	1.19	20241206	19500	-60.82	20240523	7550	1.19	20241206	2.91	N	086390	500	105 억	1187717	N	N	0	N	N
130	20241206	160643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8050	-220	5	-2.66	1562180480	196970	225.55	8150	8240	7550	10750	5790	8270	7931.05	5.67	0	-15258	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1701	25.24	1.12	12	0.93	319.00	7186.00	19500	20240523	-58.72	7550	20241206	6.62	19500	-58.72	20240523	7550	6.62	20241206	19500	-58.72	20240523	7550	6.62	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
131	20241206	150647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8070	-200	5	-2.42	1526969270	192583	220.53	8150	8240	7550	10750	5790	8270	7928.89	5.67	0	-14729	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1706	25.30	1.12	12	0.91	319.00	7186.00	19500	20240523	-58.62	7550	20241206	6.89	19500	-58.62	20240523	7550	6.89	20241206	19500	-58.62	20240523	7550	6.89	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
132	20241206	140645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7980	-290	5	-3.51	1420887580	179338	205.36	8150	8240	7550	10750	5790	8270	7922.96	5.67	0	-17457	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1687	25.02	1.11	12	0.85	319.00	7186.00	19500	20240523	-59.08	7550	20241206	5.70	19500	-59.08	20240523	7550	5.70	20241206	19500	-59.08	20240523	7550	5.70	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
133	20241206	130645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7990	-280	5	-3.39	1380233130	174252	199.54	8150	8240	7550	10750	5790	8270	7920.90	5.67	0	-15727	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1689	25.05	1.11	12	0.82	319.00	7186.00	19500	20240523	-59.03	7550	20241206	5.83	19500	-59.03	20240523	7550	5.83	20241206	19500	-59.03	20240523	7550	5.83	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
134	20241206	120642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8010	-260	5	-3.14	1275156540	161158	184.55	8150	8240	7550	10750	5790	8270	7912.46	5.67	0	-10269	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1693	25.11	1.11	12	0.76	319.00	7186.00	19500	20240523	-58.92	7550	20241206	6.09	19500	-58.92	20240523	7550	6.09	20241206	19500	-58.92	20240523	7550	6.09	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
135	20241206	110643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7790	-480	5	-5.80	1020097740	128990	147.71	8150	8240	7550	10750	5790	8270	7908.35	5.67	0	-616	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1646	24.42	1.08	12	0.61	319.00	7186.00	19500	20240523	-60.05	7550	20241206	3.18	19500	-60.05	20240523	7550	3.18	20241206	19500	-60.05	20240523	7550	3.18	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
136	20241206	100640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7960	-310	5	-3.75	492297690	61219	70.10	8150	8240	7930	10750	5790	8270	8041.58	5.67	0	-1303	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1682	24.95	1.11	12	0.29	319.00	7186.00	19500	20240523	-59.18	7930	20241206	0.38	19500	-59.18	20240523	7930	0.38	20241206	19500	-59.18	20240523	7930	0.38	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
137	20241206	090645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8190	-80	5	-0.97	45280280	5546	6.35	8150	8240	8150	10750	5790	8270	8164.49	5.67	0	1002	8670	8470	8370	8170	8070	8420	8120	106	2480	500	5950	10	1	21134126	1731	25.67	1.14	12	0.03	319.00	7186.00	19500	20240523	-58.00	8150	20241206	0.49	19500	-58.00	20240523	8150	0.49	20241206	19500	-58.00	20240523	8150	0.49	20241206	2.92	N	086390	500	105 억	1197316	N	N	0	N	N
138	20241205	160634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8270	-150	5	-1.78	728484040	86699	106.57	8420	8570	8270	10940	5900	8420	8403.74	5.64	0	5457	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1748	25.92	1.15	12	0.41	319.00	7186.00	19500	20240523	-57.59	8270	20241205	0.00	19500	-57.59	20240523	8270	0.00	20241205	19500	-57.59	20240523	8270	0.00	20241205	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
139	20241205	150637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8330	-90	5	-1.07	641989350	76281	93.76	8420	8570	8270	10940	5900	8420	8416.11	5.64	0	182	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1760	26.11	1.16	12	0.36	319.00	7186.00	19500	20240523	-57.28	8270	20241205	0.73	19500	-57.28	20240523	8270	0.73	20241205	19500	-57.28	20240523	8270	0.73	20241205	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
140	20241205	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	20	2	0.24	381423050	45102	55.44	8420	8570	8390	10940	5900	8420	8456.90	5.64	0	85	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1784	26.46	1.17	12	0.21	319.00	7186.00	19500	20240523	-56.72	8330	20241202	1.32	19500	-56.72	20240523	8330	1.32	20241202	19500	-56.72	20240523	8330	1.32	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
141	20241205	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	70	2	0.83	321729620	38026	46.74	8420	8570	8390	10940	5900	8420	8460.78	5.64	0	-1397	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1794	26.61	1.18	12	0.18	319.00	7186.00	19500	20240523	-56.46	8330	20241202	1.92	19500	-56.46	20240523	8330	1.92	20241202	19500	-56.46	20240523	8330	1.92	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
142	20241205	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	100	2	1.19	278624200	32946	40.50	8420	8570	8390	10940	5900	8420	8457.00	5.64	0	811	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1801	26.71	1.19	12	0.16	319.00	7186.00	19500	20240523	-56.31	8330	20241202	2.28	19500	-56.31	20240523	8330	2.28	20241202	19500	-56.31	20240523	8330	2.28	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
143	20241205	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	80	2	0.95	223064810	26399	32.45	8420	8570	8390	10940	5900	8420	8449.74	5.64	0	220	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1796	26.65	1.18	12	0.12	319.00	7186.00	19500	20240523	-56.41	8330	20241202	2.04	19500	-56.41	20240523	8330	2.04	20241202	19500	-56.41	20240523	8330	2.04	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
144	20241205	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	10	2	0.12	178026780	21084	25.92	8420	8570	8390	10940	5900	8420	8443.69	5.64	0	201	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1782	26.43	1.17	12	0.10	319.00	7186.00	19500	20240523	-56.77	8330	20241202	1.20	19500	-56.77	20240523	8330	1.20	20241202	19500	-56.77	20240523	8330	1.20	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
145	20241205	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	80	2	0.95	13565510	1596	1.96	8420	8570	8420	10940	5900	8420	8499.69	5.64	0	-216	8760	8590	8500	8330	8240	8550	8290	106	2520	500	6060	10	1	21134126	1796	26.65	1.18	12	0.01	319.00	7186.00	19500	20240523	-56.41	8330	20241202	2.04	19500	-56.41	20240523	8330	2.04	20241202	19500	-56.41	20240523	8330	2.04	20241202	2.93	N	086390	500	105 억	1191865	N	N	15	N	N
146	20241204	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	-340	5	-3.88	686744560	80594	118.49	8420	8670	8410	11380	6140	8760	8521.02	5.64	0	-616	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1779	26.39	1.17	12	0.38	319.00	7186.00	19500	20240523	-56.82	8330	20241202	1.08	19500	-56.82	20240523	8330	1.08	20241202	19500	-56.82	20240523	8330	1.08	20241202	3.01	N	086390	500	105 억	1192431	N	N	15	N	N
147	20241204	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	-310	5	-3.54	634610620	74413	109.40	8420	8670	8410	11380	6140	8760	8528.07	5.64	0	-1532	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1786	26.49	1.18	12	0.35	319.00	7186.00	19500	20240523	-56.67	8330	20241202	1.44	19500	-56.67	20240523	8330	1.44	20241202	19500	-56.67	20240523	8330	1.44	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
148	20241204	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	-300	5	-3.42	560116050	65615	96.47	8420	8670	8420	11380	6140	8760	8536.23	5.64	0	-69	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1788	26.52	1.18	12	0.31	319.00	7186.00	19500	20240523	-56.62	8330	20241202	1.56	19500	-56.62	20240523	8330	1.56	20241202	19500	-56.62	20240523	8330	1.56	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
149	20241204	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-160	5	-1.83	469332670	54947	80.78	8420	8670	8420	11380	6140	8760	8541.35	5.64	0	3252	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1818	26.96	1.20	12	0.26	319.00	7186.00	19500	20240523	-55.90	8330	20241202	3.24	19500	-55.90	20240523	8330	3.24	20241202	19500	-55.90	20240523	8330	3.24	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
150	20241204	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	-230	5	-2.63	436066230	51043	75.04	8420	8670	8420	11380	6140	8760	8542.90	5.64	0	3140	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1803	26.74	1.19	12	0.24	319.00	7186.00	19500	20240523	-56.26	8330	20241202	2.40	19500	-56.26	20240523	8330	2.40	20241202	19500	-56.26	20240523	8330	2.40	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
151	20241204	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	-280	5	-3.20	382710240	44756	65.80	8420	8670	8420	11380	6140	8760	8550.80	5.64	0	2147	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1792	26.58	1.18	12	0.21	319.00	7186.00	19500	20240523	-56.51	8330	20241202	1.80	19500	-56.51	20240523	8330	1.80	20241202	19500	-56.51	20240523	8330	1.80	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
152	20241204	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	-130	5	-1.48	276808940	32403	47.64	8420	8660	8420	11380	6140	8760	8542.36	5.64	0	7999	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1824	27.05	1.20	12	0.15	319.00	7186.00	19500	20240523	-55.74	8330	20241202	3.60	19500	-55.74	20240523	8330	3.60	20241202	19500	-55.74	20240523	8330	3.60	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
153	20241204	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	-180	5	-2.05	69009680	8117	11.93	8420	8600	8420	11380	6140	8760	8500.27	5.64	0	2842	9153	8956	8653	8456	8153	9055	8555	106	2620	500	6300	10	1	21134126	1813	26.90	1.19	12	0.04	319.00	7186.00	19500	20240523	-56.00	8330	20241202	3.00	19500	-56.00	20240523	8330	3.00	20241202	19500	-56.00	20240523	8330	3.00	20241202	3.01	N	086390	500	105 억	1192431	N	N	45	N	N
154	20241203	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	420	2	5.04	585594100	67919	55.80	8350	8850	8350	10840	5840	8340	8622.67	5.58	0	13569	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1851	27.46	1.22	12	0.32	319.00	7186.00	19500	20240523	-55.08	8330	20241202	5.16	19500	-55.08	20240523	8330	5.16	20241202	19500	-55.08	20240523	8330	5.16	20241202	3.03	N	086390	500	105 억	1178872	N	N	45	N	N
155	20241203	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	410	2	4.92	563164650	65358	53.69	8350	8850	8350	10840	5840	8340	8617.46	5.58	0	12686	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1849	27.43	1.22	12	0.31	319.00	7186.00	19500	20240523	-55.13	8330	20241202	5.04	19500	-55.13	20240523	8330	5.04	20241202	19500	-55.13	20240523	8330	5.04	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
156	20241203	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	380	2	4.56	403485660	47110	38.70	8350	8730	8350	10840	5840	8340	8565.71	5.58	0	11795	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1843	27.34	1.21	12	0.22	319.00	7186.00	19500	20240523	-55.28	8330	20241202	4.68	19500	-55.28	20240523	8330	4.68	20241202	19500	-55.28	20240523	8330	4.68	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
157	20241203	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	360	2	4.32	368848570	43126	35.43	8350	8730	8350	10840	5840	8340	8553.80	5.58	0	10960	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1839	27.27	1.21	12	0.20	319.00	7186.00	19500	20240523	-55.38	8330	20241202	4.44	19500	-55.38	20240523	8330	4.44	20241202	19500	-55.38	20240523	8330	4.44	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
158	20241203	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	280	2	3.36	312667930	36646	30.10	8350	8620	8350	10840	5840	8340	8533.17	5.58	0	10989	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1822	27.02	1.20	12	0.17	319.00	7186.00	19500	20240523	-55.79	8330	20241202	3.48	19500	-55.79	20240523	8330	3.48	20241202	19500	-55.79	20240523	8330	3.48	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
159	20241203	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8590	250	2	3.00	291242940	34155	28.06	8350	8620	8350	10840	5840	8340	8528.20	5.58	0	9549	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1815	26.93	1.20	12	0.16	319.00	7186.00	19500	20240523	-55.95	8330	20241202	3.12	19500	-55.95	20240523	8330	3.12	20241202	19500	-55.95	20240523	8330	3.12	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
160	20241203	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8570	230	2	2.76	226819030	26623	21.87	8350	8620	8350	10840	5840	8340	8521.02	5.58	0	6305	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1811	26.87	1.19	12	0.13	319.00	7186.00	19500	20240523	-56.05	8330	20241202	2.88	19500	-56.05	20240523	8330	2.88	20241202	19500	-56.05	20240523	8330	2.88	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
161	20241203	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	170	2	2.04	82306600	9734	8.00	8350	8520	8350	10840	5840	8340	8458.00	5.58	0	3950	9133	8736	8533	8136	7933	8635	8035	106	2500	500	6000	10	1	21134126	1799	26.68	1.18	12	0.05	319.00	7186.00	19500	20240523	-56.36	8330	20241202	2.16	19500	-56.36	20240523	8330	2.16	20241202	19500	-56.36	20240523	8330	2.16	20241202	3.03	N	086390	500	105 억	1178872	N	N	0	N	N
162	20241202	160627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8340	-490	5	-5.55	1005137900	117418	102.53	8830	8930	8330	11470	6190	8830	8560.98	5.52	0	11033	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1763	26.14	1.16	12	0.56	319.00	7186.00	19500	20240523	-57.23	8330	20241202	0.12	19500	-57.23	20240523	8330	0.12	20241202	19500	-57.23	20240523	8330	0.12	20241202	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
163	20241202	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	-370	5	-4.19	868910980	101137	88.31	8830	8930	8370	11470	6190	8830	8591.43	5.52	0	8627	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1788	26.52	1.18	12	0.48	319.00	7186.00	19500	20240523	-56.62	8350	20240911	1.32	19500	-56.62	20240523	8350	1.32	20240911	19500	-56.62	20240523	8350	1.32	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
164	20241202	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-310	5	-3.51	672643060	77855	67.98	8830	8930	8470	11470	6190	8830	8639.69	5.52	0	13068	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1801	26.71	1.19	12	0.37	319.00	7186.00	19500	20240523	-56.31	8350	20240911	2.04	19500	-56.31	20240523	8350	2.04	20240911	19500	-56.31	20240523	8350	2.04	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
165	20241202	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	-290	5	-3.28	549091450	63354	55.32	8830	8930	8490	11470	6190	8830	8667.04	5.52	0	9962	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1805	26.77	1.19	12	0.30	319.00	7186.00	19500	20240523	-56.21	8350	20240911	2.28	19500	-56.21	20240523	8350	2.28	20240911	19500	-56.21	20240523	8350	2.28	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
166	20241202	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-220	5	-2.49	441320040	50740	44.30	8830	8930	8590	11470	6190	8830	8697.68	5.52	0	7476	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1820	26.99	1.20	12	0.24	319.00	7186.00	19500	20240523	-55.85	8350	20240911	3.11	19500	-55.85	20240523	8350	3.11	20240911	19500	-55.85	20240523	8350	3.11	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
167	20241202	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-130	5	-1.47	299452610	34309	29.96	8830	8930	8640	11470	6190	8830	8728.11	5.52	0	5810	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1839	27.27	1.21	12	0.16	319.00	7186.00	19500	20240523	-55.38	8350	20240911	4.19	19500	-55.38	20240523	8350	4.19	20240911	19500	-55.38	20240523	8350	4.19	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
168	20241202	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-140	5	-1.59	184524920	21092	18.42	8830	8930	8640	11470	6190	8830	8748.57	5.52	0	-1255	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1837	27.24	1.21	12	0.10	319.00	7186.00	19500	20240523	-55.44	8350	20240911	4.07	19500	-55.44	20240523	8350	4.07	20240911	19500	-55.44	20240523	8350	4.07	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N
169	20241202	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	0	3	0.00	27001590	3057	2.67	8830	8910	8770	11470	6190	8830	8832.71	5.52	0	931	9303	9066	8923	8686	8543	8995	8615	106	2640	500	6350	10	1	21134126	1866	27.68	1.23	12	0.01	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.12	N	086390	500	105 억	1167435	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History